Skip to main content
ING Groep N.V. (ETR:INN1)
Germany flag Germany · Delayed Price · Currency is EUR
22.65
-0.07 (-0.29%)
At close: Dec 5, 2025

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7922.8222.6522.6522.65-0.29%49,643
Dec 4, 202522.6122.7422.3922.7122.710.80%34,083
Dec 3, 202522.8822.8822.5322.5322.53-1.59%30,464
Dec 2, 202522.5222.9222.5122.9022.901.78%56,044
Dec 1, 202522.3422.5022.2722.5022.500.49%27,742
Nov 28, 202522.4822.4922.2922.3922.39-0.69%67,697
Nov 27, 202522.3222.5422.2822.5422.540.51%22,725
Nov 26, 202522.2122.4422.0922.4322.431.36%53,501
Nov 25, 202521.6822.1321.6622.1322.132.17%38,817
Nov 24, 202521.8521.9421.5221.6621.660.72%36,049
Nov 21, 202521.2721.5721.2721.5021.50-0.14%31,987
Nov 20, 202521.6221.6621.4521.5321.530.23%18,866
Nov 19, 202521.3321.6121.1421.4821.480.30%21,444
Nov 18, 202521.7021.7021.2521.4221.42-3.19%66,740
Nov 17, 202522.4722.4721.9922.1222.12-1.16%46,790
Nov 14, 202522.5422.5522.1722.3822.38-1.65%37,276
Nov 13, 202522.9622.9822.7622.7622.76-0.65%46,416
Nov 12, 202522.8623.0322.8222.9122.910.84%26,580
Nov 11, 202522.6122.7222.5222.7222.720.07%30,072
Nov 10, 202522.3122.7522.3022.7022.703.13%90,501
Nov 7, 202522.3422.3722.0122.0122.01-0.79%175,814
Nov 6, 202522.1322.2722.0922.1922.190.16%37,112
Nov 5, 202522.0722.1721.9522.1522.150.61%99,386
Nov 4, 202521.8422.0221.6522.0222.020.30%23,614
Nov 3, 202521.7322.1621.7321.9521.950.87%48,164
Oct 31, 202522.1722.1721.7021.7621.76-1.65%61,908
Oct 30, 202521.5322.2121.5222.1322.135.61%200,971
Oct 29, 202520.9020.9920.8320.9520.950.43%57,825
Oct 28, 202520.7920.8620.6320.8620.860.10%58,179
Oct 27, 202520.7420.8420.6620.8420.840.92%23,028
Oct 24, 202520.6520.6520.4620.6520.650.32%27,332
Oct 23, 202520.5320.6620.5020.5920.590.15%30,204
Oct 22, 202520.4520.6220.4120.5620.560.19%13,329
Oct 21, 202520.6020.6120.4020.5220.52-0.46%31,615
Oct 20, 202520.7520.7920.4920.6120.610.32%21,115
Oct 17, 202520.3920.7320.2220.5520.55-2.49%30,671
Oct 16, 202521.0421.0920.8721.0721.070.45%12,838
Oct 15, 202521.0821.2620.9820.9820.98-0.50%30,236
Oct 14, 202520.8221.1320.8021.0821.080.19%27,291
Oct 13, 202520.9621.1020.9621.0421.040.84%36,470
Oct 10, 202520.9021.2020.8620.8720.87-0.29%58,386
Oct 9, 202521.1021.2020.9320.9320.93-0.92%38,520
Oct 8, 202521.0721.1620.9521.1221.120.48%45,038
Oct 7, 202521.6621.8920.7721.0221.02-3.36%90,991
Oct 6, 202521.8521.8821.4621.7521.75-0.93%68,629
Oct 3, 202522.1822.1921.9521.9621.96-0.14%66,508
Oct 2, 202522.3522.3721.9721.9921.99-1.17%44,384
Oct 1, 202521.9622.3921.8522.2522.250.72%71,223
Sep 30, 202522.1822.2322.0722.0922.09-0.50%24,310
Sep 29, 202522.2022.2522.0722.2022.20-0.13%42,114
Sep 26, 202522.0622.2721.9922.2322.231.48%66,761
Sep 25, 202521.9322.1021.8521.9021.90-0.36%42,765
Sep 24, 202521.8422.1021.7321.9821.980.39%33,572
Sep 23, 202521.6122.0121.5221.9021.901.62%74,784
Sep 22, 202521.5721.6121.3821.5521.55-0.44%33,320
Sep 19, 202521.5121.7021.4721.6421.640.91%25,415
Sep 18, 202521.5821.6521.3121.4521.450.09%41,451
Sep 17, 202521.5121.5321.3221.4321.43-0.28%19,748
Sep 16, 202521.8021.8421.1021.4921.49-1.87%19,416
Sep 15, 202521.7921.9821.7121.9021.901.55%41,354
Sep 12, 202521.4121.6321.2721.5621.561.34%25,285
Sep 11, 202521.2121.3721.1521.2821.280.42%22,704
Sep 10, 202521.0221.2320.8921.1921.19-0.21%42,126
Sep 9, 202521.0421.2621.0121.2321.231.48%33,096
Sep 8, 202520.6220.9720.5720.9220.921.78%23,196
Sep 5, 202520.9420.9920.3720.5620.56-1.67%16,346
Sep 4, 202520.6720.9120.5920.9120.911.51%29,556
Sep 3, 202520.5320.6320.3920.6020.600.93%33,118
Sep 2, 202520.8020.8020.4020.4120.41-0.51%20,907
Sep 1, 202520.5020.5620.4620.5120.510.76%16,198
Aug 29, 202520.4520.4620.2220.3620.36-1.09%42,379
Aug 28, 202520.7620.7720.4520.5820.58-0.80%42,185
Aug 27, 202520.9620.9820.5820.7520.75-0.58%42,459
Aug 26, 202520.8421.1020.6820.8720.87-1.32%37,306
Aug 25, 202521.2221.3321.1321.1521.15-0.84%19,680
Aug 22, 202521.3921.4821.3221.3321.33-0.54%21,585
Aug 21, 202521.3221.5521.2921.4421.440.70%22,697
Aug 20, 202521.2421.5521.1821.2921.29-0.26%22,518
Aug 19, 202521.2621.4421.0021.3521.350.85%29,088
Aug 18, 202521.1421.1720.9521.1721.17-0.77%32,912
Aug 15, 202521.4921.5021.1921.3321.330.09%31,215
Aug 14, 202521.2021.3221.1721.3121.310.78%47,020
Aug 13, 202520.9421.1520.8721.1521.151.20%73,493
Aug 12, 202520.8620.9620.7120.9020.900.82%27,817
Aug 11, 202520.6720.7420.2020.7320.731.05%53,605
Aug 8, 202520.2520.5420.1020.5120.511.51%48,082
Aug 7, 202519.9620.2319.9520.2120.212.30%53,166
Aug 6, 202519.7019.9019.4519.7519.750.44%31,905
Aug 5, 202519.5519.7419.3419.6619.660.77%30,702
Aug 4, 202519.3819.6619.3419.5119.51-0.54%54,824
Aug 1, 202520.2820.3619.6019.6219.27-4.20%69,290
Jul 31, 202520.4820.5620.2720.4820.11-0.41%65,380
Jul 30, 202520.3920.5820.3820.5720.200.51%76,498
Jul 29, 202520.2020.5720.1720.4620.101.51%24,315
Jul 28, 202520.4720.4720.1220.1619.80-0.42%21,436
Jul 25, 202520.1220.2920.0820.2419.88-35,593
Jul 24, 202520.1220.3420.1020.2419.881.42%43,770
Jul 23, 202519.8120.0019.7619.9619.602.09%79,023
Jul 22, 202519.5819.7919.5319.5519.20-0.56%17,377
Jul 21, 202519.6119.7919.5119.6619.310.07%19,638