Skip to main content
ING Groep N.V. (BIT:1INGA)
Italy flag Italy · Delayed Price · Currency is EUR
24.02
+0.15 (0.63%)
At close: Apr 28, 2026

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1524.1523.9323.93-0.23%-
Apr 27, 202623.8124.0123.8023.8723.870.21%620
Apr 24, 202623.7923.7923.7923.8223.82-0.65%4
Apr 23, 202623.6623.8823.6623.9823.98-0.75%248
Apr 22, 202624.4024.4024.1724.1624.16-1.45%774
Apr 21, 202624.7524.7524.5724.5124.51-0.10%101
Apr 20, 202624.4124.5424.4024.5424.54-0.51%2,368
Apr 17, 202624.0324.6623.9924.6624.661.94%3,241
Apr 16, 202624.5524.5524.2024.1924.19-3.78%4,469
Apr 15, 202624.9925.1524.9625.1424.400.72%2,981
Apr 14, 202624.9725.0224.8224.9624.231.44%3,808
Apr 13, 202624.3624.6024.3624.6123.88-0.10%518
Apr 10, 202624.4024.7724.3924.6323.911.30%428
Apr 9, 202624.2424.2424.1024.3223.600.79%736
Apr 8, 202624.3324.6024.2924.1323.425.35%1,332
Apr 7, 202623.1223.2922.9322.9022.230.11%405
Apr 2, 202622.5722.5722.5722.8822.21-1.06%3
Apr 1, 202622.8023.2222.8023.1222.444.95%1,100
Mar 31, 202621.9922.0921.9922.0321.381.03%96
Mar 30, 202621.7521.8521.5821.8121.170.11%2,333
Mar 27, 202621.5921.5921.5721.7821.14-0.55%71
Mar 26, 202622.0422.0521.9021.9021.26-1.55%1,058
Mar 25, 202622.3122.3122.2222.2521.592.09%655
Mar 24, 202621.9821.9821.7421.7921.15-1.09%549
Mar 23, 202621.2922.4321.0422.0321.380.62%4,451
Mar 20, 202623.0023.0021.8821.9021.25-1.44%360
Mar 19, 202622.3422.3421.9322.2221.56-2.78%644
Mar 18, 202622.8822.8822.7722.8522.181.47%8
Mar 17, 202622.6222.6222.6222.5221.86-0.18%5
Mar 16, 202622.4522.6422.2722.5621.900.27%2,380
Mar 13, 202622.4422.7522.4322.5021.84-1.62%736
Mar 12, 202623.1123.1122.5922.8722.20-1.93%4,921
Mar 11, 202623.2323.4623.2323.3222.64-0.09%8,467
Mar 10, 202623.3723.4023.0723.3422.663.60%4,935
Mar 9, 202622.0022.5321.8822.5321.87-0.60%930
Mar 6, 202622.9422.9422.6022.6722.00-1.54%2,345
Mar 5, 202623.1023.5423.0423.0222.35-1.16%1,447
Mar 4, 202622.7223.3822.7223.2922.611.97%427
Mar 3, 202623.5623.5622.4722.8422.17-4.50%1,380
Mar 2, 202623.5623.9723.4823.9223.21-2.69%3,471
Feb 27, 202625.0825.0824.5824.5823.86-1.80%4,377
Feb 26, 202627.5027.5024.8925.0324.290.04%3,307
Feb 25, 202624.9124.9424.8625.0224.281.58%566
Feb 24, 202624.4424.6724.4024.6323.90-1.62%4,169
Feb 23, 202625.2125.3625.2025.0324.30-0.56%1,351
Feb 20, 202624.8924.9324.8925.1724.432.63%171
Feb 19, 202624.7124.7724.5724.5323.81-1.27%1,052
Feb 18, 202624.8724.8724.7424.8424.111.78%1,401
Feb 17, 202624.1724.3224.1224.4123.690.72%3,575
Feb 16, 202624.3224.3224.2724.2323.521.81%1,222
Feb 13, 202624.5024.5023.6723.8023.10-2.92%782
Feb 12, 202625.3525.3724.6624.5223.80-3.45%4,652
Feb 11, 202625.6425.7825.4925.3924.65-1.91%2,741
Feb 10, 202625.9826.1225.8925.8925.130.58%948
Feb 9, 202625.4125.4625.3425.7424.981.74%1,813
Feb 6, 202625.3525.4625.2425.3024.550.82%1,989
Feb 5, 202625.9925.9925.0925.0924.36-4.05%2,209
Feb 4, 202626.2426.3026.0026.1525.380.15%2,336
Feb 3, 202626.1526.1525.9826.1125.353.37%2,037
Feb 2, 202624.8925.2924.8925.2624.522.02%623
Jan 30, 202624.8825.0524.8824.7624.030.83%234
Jan 29, 202624.7524.9524.6824.5623.84-1.13%609
Jan 28, 202624.8224.9324.6624.8424.11-0.20%681
Jan 27, 202624.7224.8124.7224.8924.161.72%131
Jan 26, 202624.4224.4524.4124.4723.751.54%1,211
Jan 23, 202624.2924.2924.1324.1023.39-1.77%304
Jan 22, 202624.5124.5324.5124.5323.811.64%70
Jan 21, 202624.0024.1823.8424.1423.43-0.76%721
Jan 20, 202624.4424.4424.2624.3223.61-1.30%3,197
Jan 19, 202624.5024.6824.4724.6423.92-1.36%468
Jan 16, 202624.9725.0224.9124.9824.250.02%47
Jan 15, 202625.1825.1824.9024.9824.24-0.24%3,727
Jan 14, 202624.9625.1024.9025.0424.300.36%4,244
Jan 13, 202624.7324.9824.7324.9524.211.46%2,013
Jan 12, 202622.0124.5722.0124.5923.860.74%2,473
Jan 9, 202624.2024.2524.2024.4123.691.33%4
Jan 8, 202623.9824.0923.9424.0923.380.67%1,852
Jan 7, 202624.3524.3523.9223.9323.22-3.16%5,028
Jan 6, 202624.8925.0524.6924.7123.81-0.02%2,773
Jan 5, 202624.5024.7024.4724.7123.821.17%1,236
Jan 2, 202624.1024.4924.1024.4323.541.54%1,218
Dec 30, 202524.0824.1024.0424.0623.190.82%275
Dec 29, 202524.0524.0523.9223.8623.00-0.40%494
Dec 23, 202523.9023.9023.7123.9623.090.10%1,955
Dec 22, 202523.9223.9223.8423.9323.07-0.08%241
Dec 19, 202523.8824.0223.8823.9523.090.99%769
Dec 18, 202523.4523.6223.4523.7222.860.98%642
Dec 17, 202523.4923.4923.4923.4922.640.47%-
Dec 16, 202523.3823.4023.3623.3822.530.13%256
Dec 15, 202523.2523.3423.2523.3522.500.69%2,100
Dec 12, 202523.6023.6423.4623.1922.35-1.07%519
Dec 11, 202523.4023.4023.4023.4422.592.05%1,310
Dec 10, 202523.0323.1322.9522.9722.14-0.69%1,224
Dec 9, 202523.3023.3023.0723.1322.290.81%2,884
Dec 8, 202522.6622.9522.6622.9422.111.30%244
Dec 5, 202522.7722.7722.6522.6521.83-0.26%473
Dec 4, 202522.6422.6422.4322.7121.890.71%1,010
Dec 3, 202522.8222.8222.5422.5521.73-1.51%67
Dec 2, 202522.6222.9022.6222.8922.061.78%508
Dec 1, 202522.3422.5022.3122.4921.680.38%595