Skip to main content
ING Groep N.V. (ETR:INN1)
Germany flag Germany · Delayed Price · Currency is EUR
22.57
-0.13 (-0.55%)
At close: Mar 9, 2026

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0722.5821.8822.5722.57-0.55%89,799
Mar 6, 202623.0923.1922.3222.7022.70-1.56%93,010
Mar 5, 202623.1623.6123.0123.0623.06-1.09%202,993
Mar 4, 202622.9423.4422.6223.3123.311.92%64,035
Mar 3, 202623.4223.4722.4722.8722.87-4.29%114,070
Mar 2, 202623.7223.9723.5923.9023.90-2.96%98,260
Feb 27, 202624.9725.0924.4324.6324.63-1.40%42,162
Feb 26, 202624.8925.0724.8224.9824.98-0.02%26,602
Feb 25, 202624.8825.0324.7424.9824.981.30%30,868
Feb 24, 202624.5524.6824.3724.6624.66-1.52%35,744
Feb 23, 202625.2725.5124.9725.0425.04-0.40%28,989
Feb 20, 202624.7025.2024.6325.1425.142.30%71,837
Feb 19, 202624.7124.8624.4924.5824.58-0.97%55,156
Feb 18, 202624.6924.9524.6724.8224.821.60%47,710
Feb 17, 202624.1524.4624.0124.4324.430.91%68,798
Feb 16, 202624.1724.3524.1524.2124.211.59%36,894
Feb 13, 202624.5424.6623.6123.8323.83-2.83%71,955
Feb 12, 202625.4725.6024.5124.5224.52-3.37%73,760
Feb 11, 202626.1326.1325.3225.3825.38-1.80%72,044
Feb 10, 202625.7926.1525.6325.8425.840.27%53,316
Feb 9, 202625.4525.7725.2825.7725.771.56%32,308
Feb 6, 202625.2425.4725.1825.3825.381.12%53,876
Feb 5, 202626.0226.1124.9925.1025.10-3.63%72,485
Feb 4, 202626.2526.4325.9626.0426.04-0.38%88,026
Feb 3, 202625.9226.1525.8826.1426.143.20%82,896
Feb 2, 202624.7025.3324.6725.3325.331.91%198,123
Jan 30, 202624.9125.1024.7424.8624.860.93%55,235
Jan 29, 202625.0025.1324.4724.6324.63-0.95%180,917
Jan 28, 202624.9625.0024.6524.8624.86-0.04%54,118
Jan 27, 202624.5925.0024.5624.8724.871.74%40,630
Jan 26, 202624.3124.5324.3124.4524.451.26%31,085
Jan 23, 202624.3824.3824.0324.1424.14-1.55%28,326
Jan 22, 202624.4524.6024.3224.5224.521.53%36,733
Jan 21, 202624.1924.2223.7924.1524.15-0.70%88,102
Jan 20, 202624.6124.6924.2124.3224.32-1.50%43,331
Jan 19, 202624.4824.7024.4024.6924.69-1.44%51,812
Jan 16, 202624.9525.2024.8725.0525.050.26%170,385
Jan 15, 202625.0025.1724.8124.9924.99-31,602
Jan 14, 202624.9525.1024.8324.9924.99-39,921
Jan 13, 202624.7425.0024.7324.9924.991.50%47,509
Jan 12, 202624.2324.6224.0524.6224.620.80%32,680
Jan 9, 202624.1624.6924.1324.4224.421.33%39,725
Jan 8, 202623.9124.1223.8924.1024.100.75%316,795
Jan 7, 202624.4324.4323.9123.9223.92-3.39%103,001
Jan 6, 202625.0025.0924.5524.7624.590.14%49,743
Jan 5, 202624.6324.9524.3324.7324.551.23%42,978
Jan 2, 202623.9324.5023.9324.4324.261.43%60,225
Dec 30, 202523.8624.1123.8624.0823.911.09%10,363
Dec 29, 202524.0224.0223.8023.8223.65-0.50%25,081
Dec 23, 202523.9224.0023.6123.9423.770.06%36,928
Dec 22, 202523.8624.0023.8323.9323.76-0.04%30,683
Dec 19, 202523.8824.0123.8323.9423.770.86%49,450
Dec 18, 202523.4323.7323.2923.7323.571.11%19,570
Dec 17, 202523.4323.6023.4223.4723.310.47%15,400
Dec 16, 202523.4223.5123.2923.3623.200.13%19,616
Dec 15, 202523.3623.3923.2223.3323.170.54%22,888
Dec 12, 202523.6423.6923.1623.2123.04-1.11%25,308
Dec 11, 202522.9823.4722.9723.4723.302.07%79,149
Dec 10, 202522.9523.1522.9122.9922.83-0.48%85,613
Dec 9, 202523.0023.3323.0023.1022.940.63%40,009
Dec 8, 202522.6222.9722.5622.9622.801.37%25,367
Dec 5, 202522.7922.8222.6522.6522.49-0.29%49,643
Dec 4, 202522.6122.7422.3922.7122.550.80%34,083
Dec 3, 202522.8822.8822.5322.5322.37-1.59%30,464
Dec 2, 202522.5222.9222.5122.9022.741.78%56,044
Dec 1, 202522.3422.5022.2722.5022.340.49%27,742
Nov 28, 202522.4822.4922.2922.3922.23-0.69%67,697
Nov 27, 202522.3222.5422.2822.5422.380.51%22,725
Nov 26, 202522.2122.4422.0922.4322.271.36%53,501
Nov 25, 202521.6822.1321.6622.1321.972.17%38,817
Nov 24, 202521.8521.9421.5221.6621.500.72%36,049
Nov 21, 202521.2721.5721.2721.5021.35-0.14%31,987
Nov 20, 202521.6221.6621.4521.5321.380.23%18,866
Nov 19, 202521.3321.6121.1421.4821.330.30%21,444
Nov 18, 202521.7021.7021.2521.4221.27-3.19%66,740
Nov 17, 202522.4722.4721.9922.1221.97-1.16%46,790
Nov 14, 202522.5422.5522.1722.3822.22-1.65%37,276
Nov 13, 202522.9622.9822.7622.7622.60-0.65%46,416
Nov 12, 202522.8623.0322.8222.9122.750.84%26,580
Nov 11, 202522.6122.7222.5222.7222.560.07%30,072
Nov 10, 202522.3122.7522.3022.7022.543.13%90,501
Nov 7, 202522.3422.3722.0122.0121.86-0.79%175,814
Nov 6, 202522.1322.2722.0922.1922.030.16%37,112
Nov 5, 202522.0722.1721.9522.1522.000.61%99,386
Nov 4, 202521.8422.0221.6522.0221.860.30%23,614
Nov 3, 202521.7322.1621.7321.9521.800.87%48,164
Oct 31, 202522.1722.1721.7021.7621.61-1.65%61,908
Oct 30, 202521.5322.2121.5222.1321.975.61%200,971
Oct 29, 202520.9020.9920.8320.9520.800.43%57,825
Oct 28, 202520.7920.8620.6320.8620.720.10%58,179
Oct 27, 202520.7420.8420.6620.8420.700.92%23,028
Oct 24, 202520.6520.6520.4620.6520.510.32%27,332
Oct 23, 202520.5320.6620.5020.5920.440.15%30,204
Oct 22, 202520.4520.6220.4120.5620.410.19%13,329
Oct 21, 202520.6020.6120.4020.5220.37-0.46%31,615
Oct 20, 202520.7520.7920.4920.6120.470.32%21,115
Oct 17, 202520.3920.7320.2220.5520.40-2.49%30,671
Oct 16, 202521.0421.0920.8721.0720.920.45%12,838
Oct 15, 202521.0821.2620.9820.9820.83-0.50%30,236
Oct 14, 202520.8221.1320.8021.0820.930.19%27,291