Skip to main content
ING Groep N.V. (FRA:INN1)
Germany flag Germany · Delayed Price · Currency is EUR
22.95
+0.11 (0.48%)
At close: Mar 6, 2026

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7323.1822.3822.9522.950.48%8,327
Mar 5, 202623.1423.5522.8422.8422.84-2.27%11,128
Mar 4, 202623.2123.6122.6723.3723.371.30%7,947
Mar 3, 202623.6823.6822.5023.0723.07-3.78%26,423
Mar 2, 202623.2824.2023.2823.9723.97-1.36%24,058
Feb 27, 202624.9225.0024.3024.3024.30-1.84%8,096
Feb 26, 202624.6624.9824.6624.7624.76-0.44%5,694
Feb 25, 202624.6824.9624.6824.8724.871.04%6,388
Feb 24, 202624.6524.7824.3824.6124.61-1.76%5,096
Feb 23, 202625.1525.3725.0525.0525.05-0.40%4,114
Feb 20, 202624.6925.1524.6925.1525.152.55%10,165
Feb 19, 202624.8324.8324.5324.5324.53-1.76%7,429
Feb 18, 202624.6325.0924.6324.9724.972.95%11,553
Feb 17, 202624.0924.4124.0924.2524.25-0.45%6,863
Feb 16, 202623.6524.3623.6524.3624.362.44%10,243
Feb 13, 202624.4124.4422.7023.7823.78-2.14%12,401
Feb 12, 202625.4525.4523.9724.3024.30-4.67%8,633
Feb 11, 202625.9626.1325.1625.4925.49-0.62%10,741
Feb 10, 202625.7626.1125.6525.6525.65-1.19%3,818
Feb 9, 202625.5225.9625.3025.9625.962.29%9,875
Feb 6, 202624.8025.4624.8025.3825.381.52%16,351
Feb 5, 202626.0326.0324.9025.0025.00-3.85%9,081
Feb 4, 202626.0326.6025.9926.0026.00-0.42%8,030
Feb 3, 202625.5426.1425.5426.1126.111.26%26,527
Feb 2, 202624.8025.7924.8025.7925.794.67%8,386
Jan 30, 202624.6825.0824.6424.6424.64-0.34%5,329
Jan 29, 202624.8925.0024.5824.7224.72-1.51%13,365
Jan 28, 202625.0025.1024.6625.1025.100.99%12,249
Jan 27, 202624.5324.8624.5324.8624.861.68%9,980
Jan 26, 202624.2024.5324.2024.4524.451.16%10,286
Jan 23, 202624.4324.4924.0424.1724.17-1.61%8,518
Jan 22, 202624.7524.7924.3024.5624.560.31%21,004
Jan 21, 202624.1924.4923.8124.4924.491.49%11,586
Jan 20, 202624.7224.7224.0024.1324.13-2.05%13,434
Jan 19, 202624.5224.7224.4424.6324.63-1.48%12,072
Jan 16, 202624.9525.1024.9025.0025.000.77%9,377
Jan 15, 202624.9825.1524.8124.8124.81-0.80%5,865
Jan 14, 202624.9525.0924.8225.0125.01-0.34%9,283
Jan 13, 202624.5525.1024.5525.1025.101.60%11,391
Jan 12, 202624.3524.7024.0824.7024.700.86%14,009
Jan 9, 202624.2024.5024.1024.4924.491.79%7,576
Jan 8, 202623.8724.3723.8024.0624.062.30%7,415
Jan 7, 202624.5324.5323.5223.5223.52-4.64%17,406
Jan 6, 202624.7525.0824.5324.6724.49-0.94%12,325
Jan 5, 202624.5024.9024.3424.9024.731.63%13,223
Jan 2, 202624.0324.5024.0324.5024.331.87%4,328
Dec 30, 202523.8024.0823.8024.0523.881.61%1,613
Dec 29, 202523.9024.0023.6723.6723.50-1.29%4,881
Dec 23, 202523.8423.9823.6423.9823.81-0.08%9,849
Dec 22, 202523.9424.0023.8524.0023.83-5,268
Dec 19, 202523.6424.0023.6424.0023.831.35%9,720
Dec 18, 202523.4323.6823.2923.6823.510.08%5,480
Dec 17, 202523.3723.6623.3723.6623.500.98%1,580
Dec 16, 202523.3223.5123.3223.4323.27-0.11%3,677
Dec 15, 202523.3023.4623.2023.4623.291.60%4,717
Dec 12, 202523.1623.6523.0923.0922.92-1.97%1,586
Dec 11, 202522.7023.5522.7023.5523.392.39%14,751
Dec 10, 202522.9223.1422.9023.0022.840.81%11,606
Dec 9, 202522.9023.2922.8222.8222.66-0.57%12,379
Dec 8, 202522.8022.9522.5122.9522.780.57%5,323
Dec 5, 202522.5322.8222.5322.8222.661.35%5,592
Dec 4, 202522.5922.7022.4022.5122.35-0.46%6,795
Dec 3, 202522.9122.9122.5022.6222.46-0.75%4,764
Dec 2, 202522.6022.8922.5022.7922.631.24%5,011
Dec 1, 202522.2522.5122.2522.5122.350.47%4,516
Nov 28, 202522.4722.4922.3122.4022.24-0.29%63,344
Nov 27, 202522.3522.4722.3122.4722.310.63%4,028
Nov 26, 202522.1722.4422.1722.3322.171.55%6,580
Nov 25, 202521.3622.0821.3621.9921.831.45%5,045
Nov 24, 202521.8621.8921.5821.6721.520.05%6,236
Nov 21, 202520.9421.6620.9421.6621.511.05%2,309
Nov 20, 202521.6321.6721.3721.4421.290.56%4,198
Nov 19, 202521.2321.6121.1521.3221.17-0.28%6,300
Nov 18, 202521.4921.5721.3021.3821.23-2.91%4,369
Nov 17, 202522.2022.2321.7922.0221.86-1.85%11,252
Nov 14, 202522.6122.6122.2522.4322.27-1.75%5,135
Nov 13, 202522.8822.9322.7922.8322.67-0.11%5,604
Nov 12, 202522.2223.0122.2222.8622.701.89%3,746
Nov 11, 202522.5422.7322.4322.4322.27-1.64%6,415
Nov 10, 202522.4022.8122.2522.8122.652.84%7,205
Nov 7, 202522.1922.3122.1822.1822.020.02%2,775
Nov 6, 202521.7422.2821.7422.1722.02-0.18%2,757
Nov 5, 202521.9122.2121.9122.2122.060.95%65,272
Nov 4, 202521.4922.0021.4922.0021.85-0.14%5,189
Nov 3, 202521.6822.1621.6522.0321.881.08%9,146
Oct 31, 202521.9022.0321.6921.8021.64-1.22%17,341
Oct 30, 202521.1522.1821.1522.0721.915.00%16,162
Oct 29, 202520.8521.0220.6621.0220.871.47%6,291
Oct 28, 202520.7120.9020.6620.7120.57-0.67%14,043
Oct 27, 202520.8220.8520.6920.8520.700.75%10,436
Oct 24, 202520.5820.7020.4620.7020.550.73%5,655
Oct 23, 202520.4920.6520.4920.5520.400.78%6,579
Oct 22, 202520.4120.6220.3920.3920.24-0.27%5,892
Oct 21, 202520.4620.5920.4420.4420.30-0.51%11,749
Oct 20, 202520.8920.8920.5220.5520.40-0.10%6,198
Oct 17, 202520.6420.6420.3320.5720.42-1.98%1,855
Oct 16, 202520.8621.0720.8620.9820.83-0.47%5,456
Oct 15, 202521.2921.2921.0121.0820.930.36%5,563
Oct 14, 202520.9221.0120.8021.0120.86-0.24%3,553
Oct 13, 202520.8421.0920.8421.0620.910.74%771