Skip to main content
ING Groep N.V. (BIT:1INGA)
Italy flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7722.7722.6522.6522.65-0.26%473
Dec 4, 202522.6422.6422.4322.7122.710.71%1,010
Dec 3, 202522.8222.8222.5422.5522.55-1.51%67
Dec 2, 202522.6222.9022.6222.8922.891.78%508
Dec 1, 202522.3422.5022.3122.4922.490.38%595
Nov 28, 202522.3122.3822.3122.4122.41-0.38%2,447
Nov 27, 202522.3522.5222.2922.4922.490.36%2,619
Nov 26, 202522.2322.4022.1022.4122.41-6.23%4,917
Nov 25, 202521.7823.9021.7423.9023.9010.37%2,160
Nov 24, 202521.6021.6021.6021.6621.660.84%5
Nov 21, 202521.4821.4821.4821.4821.48-0.32%-
Nov 20, 202521.6621.6621.5921.5521.550.33%870
Nov 19, 202521.3721.5121.2321.4821.480.51%425
Nov 18, 202521.6921.6921.2621.3721.37-3.28%136
Nov 17, 202522.2422.2422.0922.0922.09-1.36%1,174
Nov 14, 202522.4122.4222.2622.4022.40-1.65%356
Nov 13, 202522.8622.8622.8022.7722.77-0.63%1,765
Nov 12, 202522.8923.0022.8222.9222.920.92%3,307
Nov 11, 202522.6422.6422.6422.7122.71-0.85%10
Nov 10, 202522.3922.9022.3822.9022.903.93%1,874
Nov 7, 202522.2922.2922.0422.0422.04-0.63%565
Nov 6, 202522.1722.2722.1522.1822.180.02%402
Nov 5, 202522.0522.1522.0522.1722.170.70%863
Nov 4, 202521.6721.9521.6522.0222.020.36%1,125
Nov 3, 202522.0122.0121.9421.9421.940.83%104
Oct 31, 202521.8221.8221.7521.7621.76-1.56%950
Oct 30, 202521.8022.0521.8022.1022.105.69%3,882
Oct 29, 202520.9920.9920.9120.9120.910.50%343
Oct 28, 202520.7520.7520.7320.8120.81-553
Oct 27, 202520.8220.8220.7920.8120.810.85%134
Oct 24, 202520.5620.5720.4920.6320.630.15%1,546
Oct 23, 202520.6120.6120.5620.6020.600.24%43
Oct 22, 202520.5420.5920.5420.5520.550.20%63
Oct 21, 202520.5620.5620.5320.5120.51-0.51%202
Oct 20, 202520.6820.6820.5920.6220.620.41%1,631
Oct 17, 202520.4820.6920.2520.5320.53-1.32%2,474
Oct 16, 202521.0221.0220.8120.8120.81-1.05%1,544
Oct 15, 202521.0821.2321.0421.0321.03-0.24%902
Oct 14, 202520.5920.9920.5921.0821.080.17%234
Oct 13, 202521.0521.0621.0021.0421.040.79%762
Oct 10, 202520.9821.1620.9620.8820.88-0.43%4,262
Oct 9, 202521.1421.1520.9820.9720.97-0.76%3,569
Oct 8, 202520.8821.1120.8821.1321.130.28%409
Oct 7, 202521.6221.8720.9321.0721.07-3.06%588
Oct 6, 202521.7621.7921.6921.7321.73-1.07%1,131
Oct 3, 202521.9721.9721.9721.9721.97-0.16%-
Oct 2, 202522.3522.3522.2722.0022.00-1.19%778
Oct 1, 202522.0822.0822.0822.2722.270.72%108
Sep 30, 202522.1722.1722.1222.1122.11-0.50%95
Sep 29, 202522.1622.1622.1622.2222.22-0.07%13
Sep 26, 202522.0722.2322.0622.2322.231.65%1,358
Sep 25, 202521.9721.9721.9621.8721.87-0.68%505
Sep 24, 202521.8522.0321.8522.0222.020.43%1,297
Sep 23, 202521.9421.9921.9421.9321.931.65%1,254
Sep 22, 202521.5021.5521.4421.5721.57-0.55%1,140
Sep 19, 202521.5521.6521.5521.6921.691.02%443
Sep 18, 202521.6121.6121.3921.4721.470.09%126
Sep 17, 202521.4521.4521.4521.4521.45-0.30%-
Sep 16, 202521.6921.8321.6821.5221.52-1.83%821
Sep 15, 202521.7721.9421.7721.9221.921.51%467
Sep 12, 202521.4021.4421.4021.5921.591.48%310
Sep 11, 202521.2621.3521.2621.2821.280.40%2,650
Sep 10, 202521.1521.1821.1421.1921.19-0.28%1,334
Sep 9, 202521.0121.2221.0121.2521.251.38%277
Sep 8, 202520.5720.9420.5620.9620.961.90%322
Sep 5, 202520.8920.9820.6120.5720.57-1.53%610
Sep 4, 202520.5820.8020.5820.8920.891.33%3,831
Sep 3, 202520.3920.5520.3720.6220.620.91%592
Sep 2, 202520.6320.6520.4420.4320.43-0.34%474
Sep 1, 202520.5020.5020.5020.5020.500.81%236
Aug 29, 202520.3020.3620.2720.3420.34-1.21%1,216
Aug 28, 202520.5820.5820.5320.5920.59-0.65%588
Aug 27, 202520.9620.9720.6120.7220.72-0.86%2,965
Aug 26, 202520.7020.9320.7020.9020.90-9.89%11,870
Aug 25, 202521.2223.2021.2023.2023.208.72%5,544
Aug 22, 202521.4521.4521.3221.3421.34-0.37%1,037
Aug 21, 202521.3921.3921.3021.4221.420.75%1,627
Aug 20, 202521.2721.2721.2521.2621.26-0.49%82
Aug 19, 202521.3621.3621.3621.3621.361.06%-
Aug 18, 202521.1221.1221.0621.1421.14-0.66%1,691
Aug 14, 202521.1621.2821.1621.2821.280.69%1,089
Aug 13, 202523.0023.0020.8921.1321.131.03%817
Aug 12, 202518.8020.9518.8020.9220.920.87%2,380
Aug 11, 202520.7120.7120.6520.7420.740.97%205
Aug 8, 202520.3220.4120.3220.5420.541.61%5,553
Aug 7, 202519.9620.2419.9620.2120.211.78%594
Aug 6, 202519.8619.8619.8619.8619.861.01%-
Aug 5, 202519.4919.7619.3919.6619.660.71%629
Aug 4, 202519.6119.6219.6019.5219.52-0.47%1,150
Aug 1, 202520.2320.2319.6019.6119.26-4.38%1,459
Jul 31, 202520.5020.5120.4720.5120.14-0.15%222
Jul 30, 202520.3820.5420.3820.5420.170.42%1,111
Jul 29, 202520.4020.5520.4020.4620.091.69%127
Jul 28, 202519.7920.3719.7920.1219.76-0.62%568
Jul 25, 202520.1620.2120.0820.2419.88-0.07%295
Jul 24, 202521.9021.9020.0420.2619.891.36%1,216
Jul 23, 202519.8419.9819.8419.9819.632.28%1,429
Jul 22, 202519.5719.6319.5519.5419.19-0.60%1,123
Jul 21, 202519.4119.6419.4119.6619.310.13%894
Jul 18, 202519.6719.6919.5819.6319.280.22%731