ING Groep N.V. (FRA:INN1)
Germany
· Delayed Price · Currency is EUR 22.82
+0.30 (1.35%)
At close: Dec 5, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.53 | 22.82 | 22.53 | 22.82 | 22.82 | 1.35% | 5,592 |
| Dec 4, 2025 | 22.59 | 22.70 | 22.40 | 22.51 | 22.51 | -0.46% | 6,795 |
| Dec 3, 2025 | 22.91 | 22.91 | 22.50 | 22.62 | 22.62 | -0.75% | 4,764 |
| Dec 2, 2025 | 22.60 | 22.89 | 22.50 | 22.79 | 22.79 | 1.24% | 5,011 |
| Dec 1, 2025 | 22.25 | 22.51 | 22.25 | 22.51 | 22.51 | 0.47% | 4,516 |
| Nov 28, 2025 | 22.47 | 22.49 | 22.31 | 22.40 | 22.40 | -0.29% | 63,344 |
| Nov 27, 2025 | 22.35 | 22.47 | 22.31 | 22.47 | 22.47 | 0.63% | 4,028 |
| Nov 26, 2025 | 22.17 | 22.44 | 22.17 | 22.33 | 22.33 | 1.55% | 6,580 |
| Nov 25, 2025 | 21.36 | 22.08 | 21.36 | 21.99 | 21.99 | 1.45% | 5,045 |
| Nov 24, 2025 | 21.86 | 21.89 | 21.58 | 21.67 | 21.67 | 0.05% | 6,236 |
| Nov 21, 2025 | 20.94 | 21.66 | 20.94 | 21.66 | 21.66 | 1.05% | 2,309 |
| Nov 20, 2025 | 21.63 | 21.67 | 21.37 | 21.44 | 21.44 | 0.56% | 4,198 |
| Nov 19, 2025 | 21.23 | 21.61 | 21.15 | 21.32 | 21.32 | -0.28% | 6,300 |
| Nov 18, 2025 | 21.49 | 21.57 | 21.30 | 21.38 | 21.38 | -2.91% | 4,369 |
| Nov 17, 2025 | 22.20 | 22.23 | 21.79 | 22.02 | 22.02 | -1.85% | 11,252 |
| Nov 14, 2025 | 22.61 | 22.61 | 22.25 | 22.43 | 22.43 | -1.75% | 5,135 |
| Nov 13, 2025 | 22.88 | 22.93 | 22.79 | 22.83 | 22.83 | -0.11% | 5,604 |
| Nov 12, 2025 | 22.22 | 23.01 | 22.22 | 22.86 | 22.86 | 1.89% | 3,746 |
| Nov 11, 2025 | 22.54 | 22.73 | 22.43 | 22.43 | 22.43 | -1.64% | 6,415 |
| Nov 10, 2025 | 22.40 | 22.81 | 22.25 | 22.81 | 22.81 | 2.84% | 7,205 |
| Nov 7, 2025 | 22.19 | 22.31 | 22.18 | 22.18 | 22.18 | 0.02% | 2,775 |
| Nov 6, 2025 | 21.74 | 22.28 | 21.74 | 22.17 | 22.17 | -0.18% | 2,757 |
| Nov 5, 2025 | 21.91 | 22.21 | 21.91 | 22.21 | 22.21 | 0.95% | 65,272 |
| Nov 4, 2025 | 21.49 | 22.00 | 21.49 | 22.00 | 22.00 | -0.14% | 5,189 |
| Nov 3, 2025 | 21.68 | 22.16 | 21.65 | 22.03 | 22.03 | 1.08% | 9,146 |
| Oct 31, 2025 | 21.90 | 22.03 | 21.69 | 21.80 | 21.80 | -1.22% | 17,341 |
| Oct 30, 2025 | 21.15 | 22.18 | 21.15 | 22.07 | 22.07 | 5.00% | 16,162 |
| Oct 29, 2025 | 20.85 | 21.02 | 20.66 | 21.02 | 21.02 | 1.47% | 6,291 |
| Oct 28, 2025 | 20.71 | 20.90 | 20.66 | 20.71 | 20.71 | -0.67% | 14,043 |
| Oct 27, 2025 | 20.82 | 20.85 | 20.69 | 20.85 | 20.85 | 0.75% | 10,436 |
| Oct 24, 2025 | 20.58 | 20.70 | 20.46 | 20.70 | 20.70 | 0.73% | 5,655 |
| Oct 23, 2025 | 20.49 | 20.65 | 20.49 | 20.55 | 20.55 | 0.78% | 6,579 |
| Oct 22, 2025 | 20.41 | 20.62 | 20.39 | 20.39 | 20.39 | -0.27% | 5,892 |
| Oct 21, 2025 | 20.46 | 20.59 | 20.44 | 20.44 | 20.44 | -0.51% | 11,749 |
| Oct 20, 2025 | 20.89 | 20.89 | 20.52 | 20.55 | 20.55 | -0.10% | 6,198 |
| Oct 17, 2025 | 20.64 | 20.64 | 20.33 | 20.57 | 20.57 | -1.98% | 1,855 |
| Oct 16, 2025 | 20.86 | 21.07 | 20.86 | 20.98 | 20.98 | -0.47% | 5,456 |
| Oct 15, 2025 | 21.29 | 21.29 | 21.01 | 21.08 | 21.08 | 0.36% | 5,563 |
| Oct 14, 2025 | 20.92 | 21.01 | 20.80 | 21.01 | 21.01 | -0.24% | 3,553 |
| Oct 13, 2025 | 20.84 | 21.09 | 20.84 | 21.06 | 21.06 | 0.74% | 771 |
| Oct 10, 2025 | 20.60 | 21.16 | 20.50 | 20.90 | 20.90 | -0.12% | 11,747 |
| Oct 9, 2025 | 21.00 | 21.17 | 20.93 | 20.93 | 20.93 | -1.04% | 4,311 |
| Oct 8, 2025 | 21.08 | 21.15 | 20.94 | 21.15 | 21.15 | 1.03% | 7,394 |
| Oct 7, 2025 | 21.75 | 21.91 | 20.93 | 20.93 | 20.93 | -3.44% | 3,828 |
| Oct 6, 2025 | 22.13 | 22.13 | 21.50 | 21.68 | 21.68 | -1.72% | 21,720 |
| Oct 3, 2025 | 22.00 | 22.10 | 21.41 | 22.06 | 22.06 | 1.99% | 1,267 |
| Oct 2, 2025 | 22.37 | 22.37 | 21.63 | 21.63 | 21.63 | 1.08% | 6,557 |
| Oct 1, 2025 | 21.69 | 22.34 | 21.40 | 21.40 | 21.40 | -3.04% | 5,325 |
| Sep 30, 2025 | 22.15 | 22.23 | 22.06 | 22.07 | 22.07 | -0.94% | 3,230 |
| Sep 29, 2025 | 22.30 | 22.30 | 22.14 | 22.28 | 22.28 | 0.43% | 2,546 |
| Sep 26, 2025 | 22.06 | 22.26 | 21.97 | 22.18 | 22.18 | 1.21% | 11,591 |
| Sep 25, 2025 | 21.94 | 22.01 | 21.87 | 21.92 | 21.92 | 0.11% | 7,838 |
| Sep 24, 2025 | 21.87 | 22.08 | 21.87 | 21.89 | 21.89 | 4.49% | 8,819 |
| Sep 23, 2025 | 21.52 | 22.00 | 20.95 | 20.95 | 20.95 | -2.42% | 8,325 |
| Sep 22, 2025 | 21.67 | 21.67 | 21.41 | 21.47 | 21.47 | -0.79% | 5,202 |
| Sep 19, 2025 | 21.40 | 21.69 | 21.40 | 21.64 | 21.64 | 3.15% | 7,122 |
| Sep 18, 2025 | 21.56 | 21.56 | 20.98 | 20.98 | 20.98 | -2.40% | 13,015 |
| Sep 17, 2025 | 21.40 | 21.53 | 21.31 | 21.50 | 21.50 | -0.02% | 5,308 |
| Sep 16, 2025 | 21.95 | 21.95 | 21.50 | 21.50 | 21.50 | -2.16% | 3,920 |
| Sep 15, 2025 | 21.64 | 21.98 | 21.64 | 21.98 | 21.98 | 1.60% | 11,119 |
| Sep 12, 2025 | 21.19 | 21.63 | 21.19 | 21.63 | 21.63 | 1.53% | 4,408 |
| Sep 11, 2025 | 21.07 | 21.31 | 21.07 | 21.31 | 21.31 | 0.52% | 5,037 |
| Sep 10, 2025 | 20.50 | 21.23 | 20.50 | 21.20 | 21.20 | 4.46% | 8,977 |
| Sep 9, 2025 | 20.86 | 21.22 | 20.29 | 20.29 | 20.29 | -2.92% | 11,446 |
| Sep 8, 2025 | 20.62 | 20.97 | 20.62 | 20.90 | 20.90 | 1.53% | 4,653 |
| Sep 5, 2025 | 20.85 | 20.99 | 20.59 | 20.59 | 20.59 | -1.51% | 1,160 |
| Sep 4, 2025 | 20.61 | 21.11 | 20.61 | 20.90 | 20.90 | 2.15% | 7,687 |
| Sep 3, 2025 | 20.51 | 20.59 | 20.44 | 20.46 | 20.46 | -0.90% | 5,025 |
| Sep 2, 2025 | 20.71 | 20.89 | 20.36 | 20.65 | 20.65 | 0.61% | 3,902 |
| Sep 1, 2025 | 20.39 | 20.54 | 20.25 | 20.52 | 20.52 | 1.08% | 5,167 |
| Aug 29, 2025 | 20.53 | 20.53 | 20.25 | 20.30 | 20.30 | -1.26% | 18,963 |
| Aug 28, 2025 | 20.69 | 20.77 | 20.46 | 20.56 | 20.56 | -1.25% | 12,468 |
| Aug 27, 2025 | 20.88 | 20.88 | 20.65 | 20.82 | 20.82 | -0.53% | 1,861 |
| Aug 26, 2025 | 20.99 | 20.99 | 20.50 | 20.93 | 20.93 | -1.25% | 5,092 |
| Aug 25, 2025 | 21.48 | 21.48 | 21.20 | 21.20 | 21.20 | -0.73% | 3,645 |
| Aug 22, 2025 | 21.34 | 21.47 | 21.34 | 21.35 | 21.35 | -0.70% | 1,655 |
| Aug 21, 2025 | 21.21 | 21.50 | 21.21 | 21.50 | 21.50 | 0.68% | 4,741 |
| Aug 20, 2025 | 21.19 | 21.36 | 21.19 | 21.36 | 21.36 | 0.02% | 13,301 |
| Aug 19, 2025 | 21.16 | 21.43 | 21.16 | 21.35 | 21.35 | 0.80% | 5,574 |
| Aug 18, 2025 | 21.17 | 21.25 | 20.96 | 21.18 | 21.18 | -0.98% | 4,010 |
| Aug 15, 2025 | 21.35 | 21.50 | 21.35 | 21.39 | 21.39 | 0.80% | 3,468 |
| Aug 14, 2025 | 21.06 | 21.28 | 21.06 | 21.22 | 21.22 | 0.45% | 10,608 |
| Aug 13, 2025 | 20.94 | 21.15 | 20.88 | 21.13 | 21.13 | 0.91% | 28,813 |
| Aug 12, 2025 | 20.45 | 20.95 | 20.45 | 20.94 | 20.94 | 0.60% | 3,997 |
| Aug 11, 2025 | 20.23 | 20.81 | 20.23 | 20.81 | 20.81 | 1.51% | 4,834 |
| Aug 8, 2025 | 20.18 | 20.50 | 20.18 | 20.50 | 20.50 | 1.54% | 11,689 |
| Aug 7, 2025 | 19.82 | 20.25 | 19.82 | 20.19 | 20.19 | 1.77% | 5,537 |
| Aug 6, 2025 | 19.41 | 19.90 | 19.41 | 19.84 | 19.84 | 0.51% | 7,625 |
| Aug 5, 2025 | 19.65 | 19.79 | 19.34 | 19.74 | 19.74 | 1.04% | 8,678 |
| Aug 4, 2025 | 19.60 | 19.65 | 19.36 | 19.53 | 19.53 | -0.13% | 17,150 |
| Aug 1, 2025 | 20.33 | 20.34 | 19.56 | 19.56 | 19.21 | -4.35% | 8,154 |
| Jul 31, 2025 | 20.12 | 21.00 | 20.12 | 20.45 | 20.08 | -0.46% | 7,751 |
| Jul 30, 2025 | 20.44 | 20.57 | 20.39 | 20.55 | 20.18 | -0.07% | 13,701 |
| Jul 29, 2025 | 20.11 | 20.56 | 20.11 | 20.56 | 20.19 | 2.01% | 4,910 |
| Jul 28, 2025 | 20.45 | 20.50 | 20.16 | 20.16 | 19.79 | -0.69% | 2,464 |
| Jul 25, 2025 | 20.21 | 20.30 | 20.13 | 20.30 | 19.93 | 0.25% | 4,696 |
| Jul 24, 2025 | 20.18 | 20.35 | 20.15 | 20.25 | 19.88 | 0.77% | 4,980 |
| Jul 23, 2025 | 19.69 | 20.10 | 19.69 | 20.09 | 19.73 | 2.99% | 16,550 |
| Jul 22, 2025 | 19.55 | 19.65 | 19.51 | 19.51 | 19.16 | -0.97% | 2,675 |
| Jul 21, 2025 | 19.62 | 19.70 | 19.53 | 19.70 | 19.35 | 0.42% | 3,872 |