ING Groep N.V. (BIT:1INGA)
Italy
· Delayed Price · Currency is EUR 22.46
-0.09 (-0.40%)
Last updated: Dec 4, 2025, 9:53 AM CET
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.77 | 22.77 | 22.65 | 22.65 | 22.65 | -0.26% | 473 |
| Dec 4, 2025 | 22.64 | 22.64 | 22.43 | 22.71 | 22.71 | 0.71% | 1,010 |
| Dec 3, 2025 | 22.82 | 22.82 | 22.54 | 22.55 | 22.55 | -1.51% | 67 |
| Dec 2, 2025 | 22.62 | 22.90 | 22.62 | 22.89 | 22.89 | 1.78% | 508 |
| Dec 1, 2025 | 22.34 | 22.50 | 22.31 | 22.49 | 22.49 | 0.38% | 595 |
| Nov 28, 2025 | 22.31 | 22.38 | 22.31 | 22.41 | 22.41 | -0.38% | 2,447 |
| Nov 27, 2025 | 22.35 | 22.52 | 22.29 | 22.49 | 22.49 | 0.36% | 2,619 |
| Nov 26, 2025 | 22.23 | 22.40 | 22.10 | 22.41 | 22.41 | -6.23% | 4,917 |
| Nov 25, 2025 | 21.78 | 23.90 | 21.74 | 23.90 | 23.90 | 10.37% | 2,160 |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.66 | 21.66 | 0.84% | 5 |
| Nov 21, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.32% | - |
| Nov 20, 2025 | 21.66 | 21.66 | 21.59 | 21.55 | 21.55 | 0.33% | 870 |
| Nov 19, 2025 | 21.37 | 21.51 | 21.23 | 21.48 | 21.48 | 0.51% | 425 |
| Nov 18, 2025 | 21.69 | 21.69 | 21.26 | 21.37 | 21.37 | -3.28% | 136 |
| Nov 17, 2025 | 22.24 | 22.24 | 22.09 | 22.09 | 22.09 | -1.36% | 1,174 |
| Nov 14, 2025 | 22.41 | 22.42 | 22.26 | 22.40 | 22.40 | -1.65% | 356 |
| Nov 13, 2025 | 22.86 | 22.86 | 22.80 | 22.77 | 22.77 | -0.63% | 1,765 |
| Nov 12, 2025 | 22.89 | 23.00 | 22.82 | 22.92 | 22.92 | 0.92% | 3,307 |
| Nov 11, 2025 | 22.64 | 22.64 | 22.64 | 22.71 | 22.71 | -0.85% | 10 |
| Nov 10, 2025 | 22.39 | 22.90 | 22.38 | 22.90 | 22.90 | 3.93% | 1,874 |
| Nov 7, 2025 | 22.29 | 22.29 | 22.04 | 22.04 | 22.04 | -0.63% | 565 |
| Nov 6, 2025 | 22.17 | 22.27 | 22.15 | 22.18 | 22.18 | 0.02% | 402 |
| Nov 5, 2025 | 22.05 | 22.15 | 22.05 | 22.17 | 22.17 | 0.70% | 863 |
| Nov 4, 2025 | 21.67 | 21.95 | 21.65 | 22.02 | 22.02 | 0.36% | 1,125 |
| Nov 3, 2025 | 22.01 | 22.01 | 21.94 | 21.94 | 21.94 | 0.83% | 104 |
| Oct 31, 2025 | 21.82 | 21.82 | 21.75 | 21.76 | 21.76 | -1.56% | 950 |
| Oct 30, 2025 | 21.80 | 22.05 | 21.80 | 22.10 | 22.10 | 5.69% | 3,882 |
| Oct 29, 2025 | 20.99 | 20.99 | 20.91 | 20.91 | 20.91 | 0.50% | 343 |
| Oct 28, 2025 | 20.75 | 20.75 | 20.73 | 20.81 | 20.81 | - | 553 |
| Oct 27, 2025 | 20.82 | 20.82 | 20.79 | 20.81 | 20.81 | 0.85% | 134 |
| Oct 24, 2025 | 20.56 | 20.57 | 20.49 | 20.63 | 20.63 | 0.15% | 1,546 |
| Oct 23, 2025 | 20.61 | 20.61 | 20.56 | 20.60 | 20.60 | 0.24% | 43 |
| Oct 22, 2025 | 20.54 | 20.59 | 20.54 | 20.55 | 20.55 | 0.20% | 63 |
| Oct 21, 2025 | 20.56 | 20.56 | 20.53 | 20.51 | 20.51 | -0.51% | 202 |
| Oct 20, 2025 | 20.68 | 20.68 | 20.59 | 20.62 | 20.62 | 0.41% | 1,631 |
| Oct 17, 2025 | 20.48 | 20.69 | 20.25 | 20.53 | 20.53 | -1.32% | 2,474 |
| Oct 16, 2025 | 21.02 | 21.02 | 20.81 | 20.81 | 20.81 | -1.05% | 1,544 |
| Oct 15, 2025 | 21.08 | 21.23 | 21.04 | 21.03 | 21.03 | -0.24% | 902 |
| Oct 14, 2025 | 20.59 | 20.99 | 20.59 | 21.08 | 21.08 | 0.17% | 234 |
| Oct 13, 2025 | 21.05 | 21.06 | 21.00 | 21.04 | 21.04 | 0.79% | 762 |
| Oct 10, 2025 | 20.98 | 21.16 | 20.96 | 20.88 | 20.88 | -0.43% | 4,262 |
| Oct 9, 2025 | 21.14 | 21.15 | 20.98 | 20.97 | 20.97 | -0.76% | 3,569 |
| Oct 8, 2025 | 20.88 | 21.11 | 20.88 | 21.13 | 21.13 | 0.28% | 409 |
| Oct 7, 2025 | 21.62 | 21.87 | 20.93 | 21.07 | 21.07 | -3.06% | 588 |
| Oct 6, 2025 | 21.76 | 21.79 | 21.69 | 21.73 | 21.73 | -1.07% | 1,131 |
| Oct 3, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.16% | - |
| Oct 2, 2025 | 22.35 | 22.35 | 22.27 | 22.00 | 22.00 | -1.19% | 778 |
| Oct 1, 2025 | 22.08 | 22.08 | 22.08 | 22.27 | 22.27 | 0.72% | 108 |
| Sep 30, 2025 | 22.17 | 22.17 | 22.12 | 22.11 | 22.11 | -0.50% | 95 |
| Sep 29, 2025 | 22.16 | 22.16 | 22.16 | 22.22 | 22.22 | -0.07% | 13 |