Skip to main content
ING Groep N.V. (ETR:INN1)
Germany flag Germany · Delayed Price · Currency is EUR
23.96
+0.07 (0.29%)
Apr 28, 2026, 5:35 PM CET

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.9024.1423.8523.9623.960.29%39,935
Apr 27, 202623.8224.1123.7823.8923.890.25%53,143
Apr 24, 202623.9924.0023.5823.8323.83-0.56%38,453
Apr 23, 202623.8623.9823.4423.9623.96-0.62%43,573
Apr 22, 202624.5924.5924.0924.1124.11-1.57%47,170
Apr 21, 202624.5224.7824.4024.5024.50-37,013
Apr 20, 202624.3224.6124.3124.5024.50-0.81%57,552
Apr 17, 202624.1224.7723.9024.7024.702.05%72,138
Apr 16, 202624.4324.5124.1624.2024.20-3.59%73,000
Apr 15, 202625.0125.1824.9025.1024.360.40%45,023
Apr 14, 202624.9425.0524.6625.0024.271.50%83,708
Apr 13, 202624.2624.6324.2324.6323.910.16%27,673
Apr 10, 202624.4124.7724.3124.5923.870.80%72,740
Apr 9, 202624.2724.4024.0224.4023.680.78%54,921
Apr 8, 202624.2224.7024.0524.2123.505.51%126,051
Apr 7, 202623.0623.3822.7922.9422.27-69,014
Apr 2, 202622.7023.0422.4722.9422.27-1.04%51,169
Apr 1, 202622.7923.2922.7823.1822.504.86%103,351
Mar 31, 202621.9522.2721.8322.1121.461.28%43,989
Mar 30, 202621.6821.8721.5121.8321.190.46%62,945
Mar 27, 202621.9021.9321.4921.7321.09-0.84%82,246
Mar 26, 202622.2022.2221.8721.9121.27-1.81%54,061
Mar 25, 202622.3722.4022.1722.3221.662.36%78,662
Mar 24, 202622.0622.1221.6521.8021.16-1.34%81,613
Mar 23, 202621.3022.5020.9922.1021.450.87%191,238
Mar 20, 202622.6322.7021.8221.9121.26-1.37%48,251
Mar 19, 202622.1722.4321.8722.2121.56-2.72%59,517
Mar 18, 202622.8623.0622.6122.8322.161.15%38,262
Mar 17, 202622.4822.8822.4322.5721.910.11%48,746
Mar 16, 202622.4422.7322.2222.5521.880.09%62,781
Mar 13, 202622.4622.8322.2622.5321.86-1.55%58,358
Mar 12, 202623.2823.2922.6022.8822.21-2.16%42,677
Mar 11, 202623.2723.5323.2123.3922.70-0.09%34,916
Mar 10, 202623.3023.5523.0823.4122.723.70%64,233
Mar 9, 202622.0722.5821.8822.5721.91-0.55%89,799
Mar 6, 202623.0923.1922.3222.7022.03-1.56%93,010
Mar 5, 202623.1623.6123.0123.0622.38-1.09%202,993
Mar 4, 202622.9423.4422.6223.3122.631.92%64,035
Mar 3, 202623.4223.4722.4722.8722.20-4.29%114,070
Mar 2, 202623.7223.9723.5923.9023.19-2.96%98,260
Feb 27, 202624.9725.0924.4324.6323.90-1.40%42,162
Feb 26, 202624.8925.0724.8224.9824.24-0.02%26,602
Feb 25, 202624.8825.0324.7424.9824.251.30%30,868
Feb 24, 202624.5524.6824.3724.6623.94-1.52%35,744
Feb 23, 202625.2725.5124.9725.0424.31-0.40%28,989
Feb 20, 202624.7025.2024.6325.1424.402.30%71,837
Feb 19, 202624.7124.8624.4924.5823.85-0.97%55,156
Feb 18, 202624.6924.9524.6724.8224.091.60%47,710
Feb 17, 202624.1524.4624.0124.4323.710.91%68,798
Feb 16, 202624.1724.3524.1524.2123.501.59%36,894
Feb 13, 202624.5424.6623.6123.8323.13-2.83%71,955
Feb 12, 202625.4725.6024.5124.5223.80-3.37%73,760
Feb 11, 202626.1326.1325.3225.3824.63-1.80%72,044
Feb 10, 202625.7926.1525.6325.8425.080.27%53,316
Feb 9, 202625.4525.7725.2825.7725.011.56%32,308
Feb 6, 202625.2425.4725.1825.3824.631.12%53,876
Feb 5, 202626.0226.1124.9925.1024.36-3.63%72,485
Feb 4, 202626.2526.4325.9626.0425.28-0.38%88,026
Feb 3, 202625.9226.1525.8826.1425.373.20%82,896
Feb 2, 202624.7025.3324.6725.3324.591.91%198,123
Jan 30, 202624.9125.1024.7424.8624.130.93%55,235
Jan 29, 202625.0025.1324.4724.6323.90-0.95%180,917
Jan 28, 202624.9625.0024.6524.8624.13-0.04%54,118
Jan 27, 202624.5925.0024.5624.8724.141.74%40,630
Jan 26, 202624.3124.5324.3124.4523.731.26%31,085
Jan 23, 202624.3824.3824.0324.1423.43-1.55%28,326
Jan 22, 202624.4524.6024.3224.5223.801.53%36,733
Jan 21, 202624.1924.2223.7924.1523.44-0.70%88,102
Jan 20, 202624.6124.6924.2124.3223.61-1.50%43,331
Jan 19, 202624.4824.7024.4024.6923.97-1.44%51,812
Jan 16, 202624.9525.2024.8725.0524.320.26%170,385
Jan 15, 202625.0025.1724.8124.9924.25-31,602
Jan 14, 202624.9525.1024.8324.9924.25-39,921
Jan 13, 202624.7425.0024.7324.9924.251.50%47,509
Jan 12, 202624.2324.6224.0524.6223.890.80%32,680
Jan 9, 202624.1624.6924.1324.4223.701.33%39,725
Jan 8, 202623.9124.1223.8924.1023.390.75%316,795
Jan 7, 202624.4324.4323.9123.9223.22-3.39%103,001
Jan 6, 202625.0025.0924.5524.7623.870.14%49,743
Jan 5, 202624.6324.9524.3324.7323.831.23%42,978
Jan 2, 202623.9324.5023.9324.4323.541.43%60,225
Dec 30, 202523.8624.1123.8624.0823.211.09%10,363
Dec 29, 202524.0224.0223.8023.8222.96-0.50%25,081
Dec 23, 202523.9224.0023.6123.9423.080.06%36,928
Dec 22, 202523.8624.0023.8323.9323.06-0.04%30,683
Dec 19, 202523.8824.0123.8323.9423.070.86%49,511
Dec 18, 202523.4323.7323.2923.7322.871.11%19,940
Dec 17, 202523.4323.6023.4223.4722.620.47%15,400
Dec 16, 202523.4223.5123.2923.3622.520.13%19,616
Dec 15, 202523.3623.3923.2223.3322.490.54%22,888
Dec 12, 202523.6423.6923.1623.2122.37-1.11%25,308
Dec 11, 202522.9823.4722.9723.4722.622.07%79,149
Dec 10, 202522.9523.1522.9122.9922.16-0.48%85,613
Dec 9, 202523.0023.3323.0023.1022.270.63%40,009
Dec 8, 202522.6222.9722.5622.9622.131.37%25,367
Dec 5, 202522.7922.8222.6522.6521.83-0.29%49,643
Dec 4, 202522.6122.7422.3922.7121.890.80%34,083
Dec 3, 202522.8822.8822.5322.5321.72-1.59%30,464
Dec 2, 202522.5222.9222.5122.9022.071.78%56,044
Dec 1, 202522.3422.5022.2722.5021.680.49%27,742