ING Groep N.V. (AMS:INGA)
Netherlands
· Delayed Price · Currency is EUR 22.64
-0.07 (-0.31%)
At close: Dec 5, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.78 | 22.85 | 22.64 | 22.64 | 22.64 | -0.31% | 3,452,416 |
| Dec 4, 2025 | 22.64 | 22.74 | 22.38 | 22.71 | 22.71 | 0.78% | 6,830,306 |
| Dec 3, 2025 | 22.95 | 22.97 | 22.52 | 22.54 | 22.54 | -1.55% | 6,309,792 |
| Dec 2, 2025 | 22.57 | 22.93 | 22.50 | 22.89 | 22.89 | 1.71% | 5,361,819 |
| Dec 1, 2025 | 22.35 | 22.51 | 22.27 | 22.51 | 22.51 | 0.69% | 4,787,340 |
| Nov 28, 2025 | 22.50 | 22.54 | 22.28 | 22.35 | 22.35 | -0.60% | 4,470,567 |
| Nov 27, 2025 | 22.37 | 22.52 | 22.26 | 22.49 | 22.49 | 0.40% | 2,922,157 |
| Nov 26, 2025 | 22.20 | 22.44 | 22.08 | 22.40 | 22.40 | 1.33% | 5,814,050 |
| Nov 25, 2025 | 21.66 | 22.14 | 21.62 | 22.10 | 22.10 | 2.10% | 8,812,060 |
| Nov 24, 2025 | 21.75 | 21.94 | 21.52 | 21.65 | 21.65 | 0.60% | 10,315,531 |
| Nov 21, 2025 | 21.35 | 21.58 | 21.21 | 21.52 | 21.52 | -0.12% | 7,892,811 |
| Nov 20, 2025 | 21.68 | 21.73 | 21.44 | 21.54 | 21.54 | 0.28% | 7,295,865 |
| Nov 19, 2025 | 21.34 | 21.62 | 21.11 | 21.48 | 21.48 | 0.47% | 5,962,304 |
| Nov 18, 2025 | 21.64 | 21.74 | 21.23 | 21.38 | 21.38 | -3.21% | 8,524,154 |
| Nov 17, 2025 | 22.38 | 22.48 | 21.96 | 22.09 | 22.09 | -1.32% | 5,935,880 |
| Nov 14, 2025 | 22.50 | 22.58 | 22.16 | 22.39 | 22.39 | -1.67% | 7,183,079 |
| Nov 13, 2025 | 22.97 | 22.99 | 22.75 | 22.77 | 22.77 | -0.76% | 5,944,975 |
| Nov 12, 2025 | 22.75 | 23.03 | 22.75 | 22.94 | 22.94 | 0.84% | 6,094,617 |
| Nov 11, 2025 | 22.56 | 22.75 | 22.52 | 22.75 | 22.75 | 0.22% | 6,410,782 |
| Nov 10, 2025 | 22.35 | 22.76 | 22.29 | 22.70 | 22.70 | 2.97% | 7,681,360 |
| Nov 7, 2025 | 22.35 | 22.41 | 22.03 | 22.05 | 22.05 | -0.70% | 6,348,669 |
| Nov 6, 2025 | 22.24 | 22.29 | 22.09 | 22.20 | 22.20 | 0.20% | 6,814,728 |
| Nov 5, 2025 | 22.02 | 22.18 | 21.94 | 22.16 | 22.16 | 0.57% | 7,295,133 |
| Nov 4, 2025 | 21.94 | 22.03 | 21.64 | 22.03 | 22.03 | 0.55% | 7,099,060 |
| Nov 3, 2025 | 21.60 | 22.17 | 21.58 | 21.91 | 21.91 | 0.87% | 7,133,237 |
| Oct 31, 2025 | 22.27 | 22.30 | 21.68 | 21.72 | 21.72 | -1.83% | 8,999,164 |
| Oct 30, 2025 | 21.62 | 22.23 | 21.27 | 22.13 | 22.13 | 5.66% | 14,211,870 |
| Oct 29, 2025 | 20.93 | 21.00 | 20.81 | 20.94 | 20.94 | 0.50% | 8,192,001 |
| Oct 28, 2025 | 20.87 | 20.90 | 20.62 | 20.84 | 20.84 | -0.02% | 5,604,304 |
| Oct 27, 2025 | 20.80 | 20.85 | 20.64 | 20.84 | 20.84 | 0.92% | 7,245,223 |
| Oct 24, 2025 | 20.65 | 20.69 | 20.45 | 20.65 | 20.65 | 0.34% | 5,487,296 |
| Oct 23, 2025 | 20.51 | 20.68 | 20.45 | 20.58 | 20.58 | 0.05% | 5,440,883 |
| Oct 22, 2025 | 20.52 | 20.62 | 20.40 | 20.57 | 20.57 | 0.32% | 7,061,728 |
| Oct 21, 2025 | 20.68 | 20.68 | 20.36 | 20.51 | 20.51 | -0.46% | 5,644,188 |
| Oct 20, 2025 | 20.75 | 20.79 | 20.49 | 20.60 | 20.60 | 0.54% | 6,443,704 |
| Oct 17, 2025 | 20.46 | 20.74 | 20.23 | 20.49 | 20.49 | -2.71% | 9,882,847 |
| Oct 16, 2025 | 21.01 | 21.09 | 20.85 | 21.06 | 21.06 | 0.41% | 5,600,778 |
| Oct 15, 2025 | 21.17 | 21.26 | 20.98 | 20.98 | 20.98 | -0.50% | 6,313,359 |
| Oct 14, 2025 | 20.90 | 21.14 | 20.78 | 21.08 | 21.08 | 0.05% | 6,652,242 |
| Oct 13, 2025 | 21.03 | 21.10 | 20.96 | 21.07 | 21.07 | 0.98% | 5,069,861 |
| Oct 10, 2025 | 20.88 | 21.22 | 20.84 | 20.87 | 20.87 | -0.29% | 6,656,967 |
| Oct 9, 2025 | 21.01 | 21.21 | 20.93 | 20.93 | 20.93 | -0.83% | 7,895,798 |
| Oct 8, 2025 | 21.06 | 21.19 | 20.87 | 21.10 | 21.10 | 0.33% | 8,229,946 |
| Oct 7, 2025 | 21.66 | 21.90 | 20.75 | 21.03 | 21.03 | -3.20% | 11,220,220 |
| Oct 6, 2025 | 21.91 | 21.93 | 21.43 | 21.73 | 21.73 | -1.07% | 8,092,570 |
| Oct 3, 2025 | 22.20 | 22.24 | 21.94 | 21.96 | 21.96 | -0.02% | 6,478,701 |
| Oct 2, 2025 | 22.34 | 22.38 | 21.97 | 21.97 | 21.97 | -1.19% | 6,244,639 |
| Oct 1, 2025 | 22.10 | 22.39 | 21.82 | 22.23 | 22.23 | 0.70% | 8,521,244 |
| Sep 30, 2025 | 22.23 | 22.24 | 22.05 | 22.08 | 22.08 | -0.41% | 8,737,253 |
| Sep 29, 2025 | 22.24 | 22.31 | 22.06 | 22.17 | 22.17 | -0.27% | 6,374,784 |
| Sep 26, 2025 | 22.08 | 22.28 | 21.99 | 22.23 | 22.23 | 1.51% | 6,237,343 |
| Sep 25, 2025 | 21.95 | 22.11 | 21.86 | 21.90 | 21.90 | -0.55% | 6,133,770 |
| Sep 24, 2025 | 21.86 | 22.11 | 21.72 | 22.02 | 22.02 | 0.50% | 9,664,840 |
| Sep 23, 2025 | 21.69 | 22.01 | 21.55 | 21.91 | 21.91 | 1.60% | 7,046,691 |
| Sep 22, 2025 | 21.60 | 21.64 | 21.37 | 21.56 | 21.56 | -0.35% | 6,468,163 |
| Sep 19, 2025 | 21.63 | 21.73 | 21.44 | 21.64 | 21.64 | 0.75% | 20,590,340 |
| Sep 18, 2025 | 21.58 | 21.64 | 21.29 | 21.48 | 21.48 | 0.09% | 7,426,193 |
| Sep 17, 2025 | 21.50 | 21.56 | 21.32 | 21.46 | 21.46 | -0.23% | 6,508,105 |
| Sep 16, 2025 | 21.90 | 21.92 | 21.50 | 21.51 | 21.51 | -1.78% | 7,201,289 |
| Sep 15, 2025 | 21.75 | 21.99 | 21.69 | 21.90 | 21.90 | 1.44% | 6,504,306 |
| Sep 12, 2025 | 21.50 | 21.63 | 21.29 | 21.59 | 21.59 | 1.58% | 7,637,338 |
| Sep 11, 2025 | 21.25 | 21.38 | 21.13 | 21.25 | 21.25 | 0.28% | 6,264,819 |
| Sep 10, 2025 | 21.08 | 21.24 | 20.87 | 21.19 | 21.19 | -0.28% | 9,523,943 |
| Sep 9, 2025 | 21.01 | 21.26 | 20.99 | 21.25 | 21.25 | 1.53% | 8,945,131 |
| Sep 8, 2025 | 20.62 | 20.97 | 20.57 | 20.93 | 20.93 | 1.82% | 8,390,986 |
| Sep 5, 2025 | 20.93 | 21.00 | 20.50 | 20.56 | 20.56 | -1.65% | 7,923,069 |
| Sep 4, 2025 | 20.70 | 20.90 | 20.55 | 20.90 | 20.90 | 1.41% | 6,069,273 |
| Sep 3, 2025 | 20.52 | 20.63 | 20.36 | 20.61 | 20.61 | 0.88% | 7,322,638 |
| Sep 2, 2025 | 20.81 | 20.84 | 20.37 | 20.43 | 20.43 | -0.41% | 6,610,933 |
| Sep 1, 2025 | 20.47 | 20.56 | 20.46 | 20.52 | 20.52 | 0.76% | 3,393,707 |
| Aug 29, 2025 | 20.41 | 20.46 | 20.22 | 20.36 | 20.36 | -1.07% | 6,861,205 |
| Aug 28, 2025 | 20.78 | 20.78 | 20.44 | 20.58 | 20.58 | -0.63% | 5,800,435 |
| Aug 27, 2025 | 20.95 | 20.98 | 20.56 | 20.71 | 20.71 | -0.77% | 6,994,804 |
| Aug 26, 2025 | 20.90 | 20.96 | 20.67 | 20.87 | 20.87 | -1.25% | 15,304,970 |
| Aug 25, 2025 | 21.23 | 21.35 | 21.13 | 21.14 | 21.14 | -0.87% | 4,960,727 |
| Aug 22, 2025 | 21.47 | 21.49 | 21.31 | 21.32 | 21.32 | -0.49% | 5,308,659 |
| Aug 21, 2025 | 21.30 | 21.46 | 21.25 | 21.43 | 21.43 | 0.78% | 4,694,204 |
| Aug 20, 2025 | 21.20 | 21.34 | 21.17 | 21.26 | 21.26 | -0.42% | 5,846,354 |
| Aug 19, 2025 | 21.24 | 21.44 | 21.22 | 21.35 | 21.35 | 0.83% | 5,680,376 |
| Aug 18, 2025 | 21.21 | 21.29 | 20.94 | 21.18 | 21.18 | -0.56% | 5,063,637 |
| Aug 15, 2025 | 21.43 | 21.52 | 21.28 | 21.30 | 21.30 | -0.02% | 6,191,891 |
| Aug 14, 2025 | 21.18 | 21.33 | 21.15 | 21.30 | 21.30 | 0.80% | 5,846,624 |
| Aug 13, 2025 | 20.95 | 21.16 | 20.87 | 21.13 | 21.13 | 1.17% | 7,213,938 |
| Aug 12, 2025 | 20.89 | 20.97 | 20.82 | 20.89 | 20.89 | 0.60% | 5,294,372 |
| Aug 11, 2025 | 20.72 | 20.76 | 20.53 | 20.76 | 20.76 | 1.22% | 5,829,019 |
| Aug 8, 2025 | 20.25 | 20.56 | 20.18 | 20.51 | 20.51 | 1.46% | 7,457,069 |
| Aug 7, 2025 | 19.98 | 20.26 | 19.94 | 20.22 | 20.22 | 1.75% | 7,039,254 |
| Aug 6, 2025 | 19.80 | 19.90 | 19.66 | 19.87 | 19.87 | 1.19% | 6,993,125 |
| Aug 5, 2025 | 19.63 | 19.75 | 19.32 | 19.63 | 19.63 | 0.74% | 9,475,294 |
| Aug 4, 2025 | 19.46 | 19.66 | 19.32 | 19.49 | 19.49 | -0.43% | 11,092,280 |
| Aug 1, 2025 | 20.47 | 20.47 | 19.57 | 19.57 | 19.22 | -4.47% | 12,309,590 |
| Jul 31, 2025 | 20.35 | 20.57 | 20.20 | 20.49 | 20.12 | -0.34% | 10,360,890 |
| Jul 30, 2025 | 20.37 | 20.59 | 20.34 | 20.56 | 20.19 | 0.76% | 7,985,077 |
| Jul 29, 2025 | 20.13 | 20.58 | 20.13 | 20.41 | 20.04 | 1.27% | 6,834,041 |
| Jul 28, 2025 | 20.49 | 20.53 | 20.11 | 20.15 | 19.79 | -0.25% | 6,032,933 |
| Jul 25, 2025 | 20.11 | 20.30 | 20.06 | 20.20 | 19.84 | -0.22% | 7,415,739 |
| Jul 24, 2025 | 20.00 | 20.35 | 19.99 | 20.25 | 19.88 | 1.43% | 8,299,018 |
| Jul 23, 2025 | 19.75 | 19.99 | 19.72 | 19.96 | 19.60 | 2.09% | 9,358,979 |
| Jul 22, 2025 | 19.54 | 19.68 | 19.46 | 19.55 | 19.20 | -0.56% | 5,906,695 |
| Jul 21, 2025 | 19.62 | 19.67 | 19.50 | 19.66 | 19.31 | 0.11% | 4,025,455 |