Skip to main content
ING Groep N.V. (BIT:1INGA)
Italy flag Italy · Delayed Price · Currency is EUR
22.67
-0.36 (-1.54%)
At close: Mar 6, 2026

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.9422.9422.6022.6722.67-1.54%2,345
Mar 5, 202623.1023.5423.0423.0223.02-1.16%1,447
Mar 4, 202622.7223.3822.7223.2923.291.97%427
Mar 3, 202623.5623.5622.4722.8422.84-4.50%1,380
Mar 2, 202623.5623.9723.4823.9223.92-2.69%3,471
Feb 27, 202625.0825.0824.5824.5824.58-1.80%4,377
Feb 26, 202627.5027.5024.8925.0325.030.04%3,307
Feb 25, 202624.9124.9424.8625.0225.021.58%566
Feb 24, 202624.4424.6724.4024.6324.63-1.62%4,169
Feb 23, 202625.2125.3625.2025.0325.03-0.56%1,351
Feb 20, 202624.8924.9324.8925.1725.172.63%171
Feb 19, 202624.7124.7724.5724.5324.53-1.27%1,052
Feb 18, 202624.8724.8724.7424.8424.841.78%1,401
Feb 17, 202624.1724.3224.1224.4124.410.72%3,575
Feb 16, 202624.3224.3224.2724.2324.231.81%1,222
Feb 13, 202624.5024.5023.6723.8023.80-2.92%782
Feb 12, 202625.3525.3724.6624.5224.52-3.45%4,652
Feb 11, 202625.6425.7825.4925.3925.39-1.91%2,741
Feb 10, 202625.9826.1225.8925.8925.890.58%948
Feb 9, 202625.4125.4625.3425.7425.741.74%1,813
Feb 6, 202625.3525.4625.2425.3025.300.82%1,989
Feb 5, 202625.9925.9925.0925.0925.09-4.05%2,209
Feb 4, 202626.2426.3026.0026.1526.150.15%2,336
Feb 3, 202626.1526.1525.9826.1126.113.37%2,037
Feb 2, 202624.8925.2924.8925.2625.262.02%623
Jan 30, 202624.8825.0524.8824.7624.760.83%234
Jan 29, 202624.7524.9524.6824.5624.56-1.13%609
Jan 28, 202624.8224.9324.6624.8424.84-0.20%681
Jan 27, 202624.7224.8124.7224.8924.891.72%131
Jan 26, 202624.4224.4524.4124.4724.471.54%1,211
Jan 23, 202624.2924.2924.1324.1024.10-1.77%304
Jan 22, 202624.5124.5324.5124.5324.531.64%70
Jan 21, 202624.0024.1823.8424.1424.14-0.76%721
Jan 20, 202624.4424.4424.2624.3224.32-1.30%3,197
Jan 19, 202624.5024.6824.4724.6424.64-1.36%468
Jan 16, 202624.9725.0224.9124.9824.980.02%47
Jan 15, 202625.1825.1824.9024.9824.98-0.24%3,727
Jan 14, 202624.9625.1024.9025.0425.040.36%4,244
Jan 13, 202624.7324.9824.7324.9524.951.46%2,013
Jan 12, 202622.0124.5722.0124.5924.590.74%2,473
Jan 9, 202624.2024.2524.2024.4124.411.33%4
Jan 8, 202623.9824.0923.9424.0924.090.67%1,852
Jan 7, 202624.3524.3523.9223.9323.93-3.16%5,028
Jan 6, 202624.8925.0524.6924.7124.53-0.02%2,773
Jan 5, 202624.5024.7024.4724.7124.541.17%1,236
Jan 2, 202624.1024.4924.1024.4324.251.54%1,218
Dec 30, 202524.0824.1024.0424.0623.890.82%275
Dec 29, 202524.0524.0523.9223.8623.69-0.40%494
Dec 23, 202523.9023.9023.7123.9623.790.10%1,955
Dec 22, 202523.9223.9223.8423.9323.76-0.08%241
Dec 19, 202523.8824.0223.8823.9523.780.99%769
Dec 18, 202523.4523.6223.4523.7223.550.98%642
Dec 17, 202523.3223.3223.3223.4923.320.47%-
Dec 16, 202523.3823.4023.3623.3823.210.13%256
Dec 15, 202523.2523.3423.2523.3523.180.69%2,100
Dec 12, 202523.6023.6423.4623.1923.02-1.07%519
Dec 11, 202523.4023.4023.4023.4423.272.05%1,310
Dec 10, 202523.0323.1322.9522.9722.81-0.69%1,224
Dec 9, 202523.3023.3023.0723.1322.960.81%2,884
Dec 8, 202522.6622.9522.6622.9422.781.30%244
Dec 5, 202522.7722.7722.6522.6522.49-0.26%473
Dec 4, 202522.6422.6422.4322.7122.550.71%1,010
Dec 3, 202522.8222.8222.5422.5522.39-1.51%67
Dec 2, 202522.6222.9022.6222.8922.731.78%508
Dec 1, 202522.3422.5022.3122.4922.330.38%595
Nov 28, 202522.3122.3822.3122.4122.25-0.38%2,447
Nov 27, 202522.3522.5222.2922.4922.330.36%2,619
Nov 26, 202522.2322.4022.1022.4122.25-6.23%4,917
Nov 25, 202521.7823.9021.7423.9023.7310.37%2,160
Nov 24, 202521.6021.6021.6021.6621.500.84%5
Nov 21, 202521.3321.3321.3321.4821.33-0.32%-
Nov 20, 202521.6621.6621.5921.5521.400.33%870
Nov 19, 202521.3721.5121.2321.4821.330.51%425
Nov 18, 202521.6921.6921.2621.3721.22-3.28%136
Nov 17, 202522.2422.2422.0922.0921.94-1.36%1,174
Nov 14, 202522.4122.4222.2622.4022.24-1.65%356
Nov 13, 202522.8622.8622.8022.7722.61-0.63%1,765
Nov 12, 202522.8923.0022.8222.9222.760.92%3,307
Nov 11, 202522.6422.6422.6422.7122.55-0.85%10
Nov 10, 202522.3922.9022.3822.9022.743.93%1,874
Nov 7, 202522.2922.2922.0422.0421.88-0.63%565
Nov 6, 202522.1722.2722.1522.1822.020.02%402
Nov 5, 202522.0522.1522.0522.1722.020.70%863
Nov 4, 202521.6721.9521.6522.0221.860.36%1,125
Nov 3, 202522.0122.0121.9421.9421.780.83%104
Oct 31, 202521.8221.8221.7521.7621.60-1.56%950
Oct 30, 202521.8022.0521.8022.1021.955.69%3,882
Oct 29, 202520.9920.9920.9120.9120.760.50%343
Oct 28, 202520.7520.7520.7320.8120.66-553
Oct 27, 202520.8220.8220.7920.8120.660.85%134
Oct 24, 202520.5620.5720.4920.6320.490.15%1,546
Oct 23, 202520.6120.6120.5620.6020.460.24%43
Oct 22, 202520.5420.5920.5420.5520.410.20%63
Oct 21, 202520.5620.5620.5320.5120.37-0.51%202
Oct 20, 202520.6820.6820.5920.6220.470.41%1,631
Oct 17, 202520.4820.6920.2520.5320.39-1.32%2,474
Oct 16, 202521.0221.0220.8120.8120.66-1.05%1,544
Oct 15, 202521.0821.2321.0421.0320.88-0.24%902
Oct 14, 202520.5920.9920.5921.0820.930.17%234
Oct 13, 202521.0521.0621.0021.0420.890.79%762