Skip to main content
ING Groep N.V. (AMS:INGA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
24.02
+0.14 (0.57%)
Apr 28, 2026, 5:35 PM CET

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.0024.1523.8324.0224.020.57%4,412,092
Apr 27, 202623.8124.1223.7723.8823.880.15%4,299,982
Apr 24, 202623.8624.0323.5823.8523.85-0.69%7,479,073
Apr 23, 202623.9224.0123.4324.0124.01-0.58%7,186,872
Apr 22, 202624.5724.6324.0924.1524.15-1.41%6,123,756
Apr 21, 202624.6024.7824.4024.5024.50-5,323,529
Apr 20, 202624.2824.6324.1924.5024.50-0.71%6,450,262
Apr 17, 202624.1224.7723.9224.6724.672.01%11,015,041
Apr 16, 202624.4524.5324.1424.1924.19-3.63%9,286,097
Apr 15, 202624.8725.2024.8225.1024.360.28%7,348,674
Apr 14, 202624.8825.0724.6525.0324.291.32%9,164,859
Apr 13, 202624.3524.7024.2124.7023.980.47%5,531,535
Apr 10, 202624.5624.8024.3024.5923.860.59%7,931,209
Apr 9, 202624.2424.4424.0024.4423.720.99%8,613,420
Apr 8, 202624.1024.7224.0324.2023.495.45%15,278,550
Apr 7, 202623.1223.3922.7722.9522.280.02%8,029,467
Apr 2, 202622.5523.0322.4622.9522.27-1.25%8,361,607
Apr 1, 202622.7123.3322.6523.2422.555.11%12,014,420
Mar 31, 202621.8322.2721.8222.1121.461.26%8,811,873
Mar 30, 202621.6521.8521.5121.8321.190.51%7,614,798
Mar 27, 202621.9422.0021.4821.7221.08-0.96%8,997,827
Mar 26, 202622.2222.3021.8621.9321.29-1.73%8,698,227
Mar 25, 202622.2222.4122.1122.3221.662.48%8,430,051
Mar 24, 202622.0322.1421.6221.7821.14-1.43%11,787,350
Mar 23, 202621.2722.5720.9922.0921.440.73%17,318,630
Mar 20, 202622.5522.7021.8021.9321.29-1.28%24,926,060
Mar 19, 202622.4322.5021.8522.2221.56-2.67%13,527,370
Mar 18, 202622.7723.0822.5822.8322.161.15%9,964,645
Mar 17, 202622.4622.8922.4122.5721.900.11%7,077,711
Mar 16, 202622.4222.7422.2122.5421.880.20%6,392,683
Mar 13, 202622.5622.8422.2522.5021.84-1.73%9,687,026
Mar 12, 202623.3323.3522.5922.8922.22-2.26%7,620,789
Mar 11, 202623.2223.5423.1923.4222.730.06%7,033,017
Mar 10, 202623.2723.5523.0723.4122.723.79%8,991,080
Mar 9, 202622.0722.6021.8022.5521.89-0.60%8,783,619
Mar 6, 202623.1523.2722.3022.6922.02-1.56%11,155,030
Mar 5, 202623.3523.6223.0023.0522.37-1.12%8,629,915
Mar 4, 202622.9023.4522.5923.3122.621.88%9,354,138
Mar 3, 202623.6023.6122.4522.8822.20-4.27%11,907,550
Mar 2, 202623.6323.9823.4423.9023.19-2.98%10,338,010
Feb 27, 202625.1225.1224.4224.6323.91-1.36%15,154,590
Feb 26, 202624.9125.0924.8224.9724.24-0.02%4,891,544
Feb 25, 202624.7925.0424.7324.9824.241.26%6,495,491
Feb 24, 202624.8124.8724.3724.6723.94-1.48%7,165,629
Feb 23, 202625.3325.5324.9525.0424.30-0.30%4,980,260
Feb 20, 202624.7425.2424.6225.1124.372.07%7,595,787
Feb 19, 202624.9024.9324.4724.6023.88-0.79%6,356,720
Feb 18, 202624.6224.9424.6224.8024.071.31%7,440,126
Feb 17, 202624.0324.4824.0024.4823.761.14%4,569,122
Feb 16, 202623.9824.3723.9524.2023.491.60%4,942,525
Feb 13, 202624.5124.7023.6023.8223.12-2.82%11,075,420
Feb 12, 202625.5225.6224.5124.5123.79-3.35%7,134,502
Feb 11, 202626.2526.3825.2825.3624.62-1.84%8,196,489
Feb 10, 202625.7626.1625.6225.8425.080.27%7,280,267
Feb 9, 202625.5025.7725.2625.7725.011.66%5,224,021
Feb 6, 202625.2225.4925.1625.3524.601.08%5,892,176
Feb 5, 202626.0326.1024.9925.0824.34-3.69%9,255,670
Feb 4, 202626.3026.4525.9626.0425.27-0.36%8,321,168
Feb 3, 202625.8026.1725.7226.1325.363.08%9,115,044
Feb 2, 202624.6325.3524.6225.3524.612.14%6,922,085
Jan 30, 202624.7725.1024.7324.8224.090.77%9,046,297
Jan 29, 202625.1525.2124.4224.6323.91-0.87%14,177,140
Jan 28, 202624.9825.1024.6424.8524.12-0.04%8,570,327
Jan 27, 202624.5524.9224.4924.8624.131.80%6,744,857
Jan 26, 202624.2524.5324.2224.4223.701.14%7,930,076
Jan 23, 202624.3924.4124.0224.1423.43-1.55%6,185,808
Jan 22, 202624.5024.6224.3124.5223.801.62%7,387,941
Jan 21, 202624.1724.2323.7824.1323.42-0.80%7,649,583
Jan 20, 202624.6024.6924.1624.3323.61-1.38%6,247,141
Jan 19, 202624.6024.7124.3924.6723.94-1.52%5,338,349
Jan 16, 202625.0525.0624.8725.0524.310.20%7,509,322
Jan 15, 202625.1325.2124.8025.0024.26-0.14%6,519,106
Jan 14, 202624.9925.1224.8325.0324.300.20%6,188,491
Jan 13, 202624.8325.0024.7324.9824.251.50%6,272,749
Jan 12, 202624.3024.6124.0424.6123.890.88%6,021,110
Jan 9, 202624.2024.4424.0924.4023.681.22%6,253,454
Jan 8, 202623.8524.1123.8024.1023.390.79%5,857,680
Jan 7, 202624.4924.5123.9023.9123.21-3.45%7,546,818
Jan 6, 202624.8625.1524.5424.7723.870.14%7,885,777
Jan 5, 202624.6024.8324.3424.7323.841.00%6,808,715
Jan 2, 202624.0124.5023.9024.4923.601.98%5,344,595
Dec 31, 202523.9324.0423.9124.0123.14-0.06%1,736,994
Dec 30, 202523.8324.1123.7824.0323.161.03%4,480,289
Dec 29, 202524.0424.0723.7823.7822.92-0.65%6,489,615
Dec 24, 202523.8824.0123.8823.9423.070.04%1,052,108
Dec 23, 202523.9323.9823.6023.9323.060.02%5,525,319
Dec 22, 202523.8923.9823.8123.9223.06-0.04%3,806,482
Dec 19, 202523.9424.0223.8123.9323.070.65%13,265,720
Dec 18, 202523.4523.7823.2723.7822.921.47%8,384,783
Dec 17, 202523.4523.6123.4123.4322.580.21%6,717,176
Dec 16, 202523.3523.5223.2723.3822.540.24%5,756,787
Dec 15, 202523.3323.4023.2123.3322.480.54%5,883,356
Dec 12, 202523.6423.7023.1523.2022.36-1.26%6,721,301
Dec 11, 202522.9623.5022.9123.5022.652.17%6,215,128
Dec 10, 202522.9823.1422.9023.0022.17-0.39%4,595,841
Dec 9, 202522.9923.3522.9123.0922.250.57%5,608,074
Dec 8, 202522.6422.9822.5322.9622.131.39%4,907,650
Dec 5, 202522.7822.8522.6422.6421.82-0.31%3,452,416
Dec 4, 202522.6422.7422.3822.7121.890.78%6,830,306
Dec 3, 202522.9522.9722.5222.5421.72-1.55%6,309,792