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

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7724.0523.7724.0124.010.59%6,599
Apr 27, 202623.8024.0723.8023.8723.870.29%13,172
Apr 24, 202623.7523.9023.5723.8023.80-1.22%12,643
Apr 23, 202623.8924.1023.6124.1024.10-0.64%4,790
Apr 22, 202624.4224.4224.1224.2524.25-0.96%10,013
Apr 21, 202624.6424.7324.3324.4924.490.12%3,771
Apr 20, 202624.3024.6124.0824.4624.46-0.59%4,883
Apr 17, 202624.1224.7824.0324.6024.600.80%6,073
Apr 16, 202624.4424.4824.1524.4124.41-2.73%6,413
Apr 15, 202625.0425.1525.0025.0924.360.74%1,758
Apr 14, 202624.7825.1624.7224.9124.180.24%8,793
Apr 13, 202624.2624.8524.2624.8524.121.04%3,715
Apr 10, 202624.5024.8024.3824.5923.870.61%4,421
Apr 9, 202624.2524.6824.0024.4423.722.11%9,138
Apr 8, 202624.2124.5023.9423.9423.234.86%4,780
Apr 7, 202623.0023.3022.8322.8322.16-0.87%4,525
Apr 2, 202622.6423.1022.4723.0322.35-1.73%3,191
Apr 1, 202622.8523.4322.8523.4322.744.37%5,860
Mar 31, 202621.8422.4521.8422.4521.793.74%5,101
Mar 30, 202622.0222.0221.5021.6421.01-1.25%12,912
Mar 27, 202622.0622.0621.5021.9221.27-0.97%22,667
Mar 26, 202622.1822.1921.8522.1321.48-1.18%3,837
Mar 25, 202622.1422.4022.1422.4021.742.52%12,652
Mar 24, 202622.0022.2321.7121.8521.21-2.39%7,083
Mar 23, 202621.0022.4120.8022.3821.733.56%37,209
Mar 20, 202622.8622.8621.6121.6120.98-3.22%5,778
Mar 19, 202622.0922.4021.9122.3321.68-1.72%5,999
Mar 18, 202622.8123.0422.7122.7222.060.84%7,255
Mar 17, 202622.3922.8122.3922.5321.87-0.09%6,253
Mar 16, 202622.5522.7822.2422.5521.890.20%14,011
Mar 13, 202623.0023.0022.3222.5121.85-2.32%13,262
Mar 12, 202623.1723.2422.6623.0422.37-0.97%6,140
Mar 11, 202623.3323.4923.2423.2722.58-1.17%3,406
Mar 10, 202623.3023.7823.0823.5422.854.39%18,745
Mar 9, 202622.1022.5721.5022.5521.89-1.72%27,193
Mar 6, 202622.7323.1822.3822.9522.270.48%8,327
Mar 5, 202623.1423.5522.8422.8422.17-2.27%11,128
Mar 4, 202623.2123.6122.6723.3722.681.30%7,947
Mar 3, 202623.6823.6822.5023.0722.39-3.78%26,423
Mar 2, 202623.2824.2023.2823.9723.27-1.36%24,058
Feb 27, 202624.9225.0024.3024.3023.59-1.84%8,096
Feb 26, 202624.6624.9824.6624.7624.03-0.44%5,694
Feb 25, 202624.6824.9624.6824.8724.141.04%6,388
Feb 24, 202624.6524.7824.3824.6123.89-1.76%5,096
Feb 23, 202625.1525.3725.0525.0524.32-0.40%4,114
Feb 20, 202624.6925.1524.6925.1524.412.55%10,165
Feb 19, 202624.8324.8324.5324.5323.81-1.76%7,429
Feb 18, 202624.6325.0924.6324.9724.232.95%11,553
Feb 17, 202624.0924.4124.0924.2523.54-0.45%6,863
Feb 16, 202623.6524.3623.6524.3623.652.44%10,243
Feb 13, 202624.4124.4422.7023.7823.08-2.14%12,401
Feb 12, 202625.4525.4523.9724.3023.59-4.67%8,633
Feb 11, 202625.9626.1325.1625.4924.74-0.62%10,741
Feb 10, 202625.7626.1125.6525.6524.90-1.19%3,818
Feb 9, 202625.5225.9625.3025.9625.202.29%9,875
Feb 6, 202624.8025.4624.8025.3824.641.52%16,351
Feb 5, 202626.0326.0324.9025.0024.27-3.85%9,081
Feb 4, 202626.0326.6025.9926.0025.24-0.42%8,030
Feb 3, 202625.5426.1425.5426.1125.351.26%26,527
Feb 2, 202624.8025.7924.8025.7925.034.67%8,386
Jan 30, 202624.6825.0824.6424.6423.91-0.34%5,329
Jan 29, 202624.8925.0024.5824.7224.00-1.51%13,365
Jan 28, 202625.0025.1024.6625.1024.370.99%12,249
Jan 27, 202624.5324.8624.5324.8624.131.68%9,980
Jan 26, 202624.2024.5324.2024.4523.731.16%10,286
Jan 23, 202624.4324.4924.0424.1723.46-1.61%8,518
Jan 22, 202624.7524.7924.3024.5623.840.31%21,004
Jan 21, 202624.1924.4923.8124.4923.771.49%11,586
Jan 20, 202624.7224.7224.0024.1323.42-2.05%13,434
Jan 19, 202624.5224.7224.4424.6323.91-1.48%12,072
Jan 16, 202624.9525.1024.9025.0024.270.77%9,377
Jan 15, 202624.9825.1524.8124.8124.08-0.80%5,865
Jan 14, 202624.9525.0924.8225.0124.28-0.34%9,283
Jan 13, 202624.5525.1024.5525.1024.361.60%11,391
Jan 12, 202624.3524.7024.0824.7023.980.86%14,009
Jan 9, 202624.2024.5024.1024.4923.771.79%7,576
Jan 8, 202623.8724.3723.8024.0623.362.30%7,415
Jan 7, 202624.5324.5323.5223.5222.83-4.64%17,406
Jan 6, 202624.7525.0824.5324.6723.78-0.94%12,325
Jan 5, 202624.5024.9024.3424.9024.001.63%13,223
Jan 2, 202624.0324.5024.0324.5023.621.87%4,328
Dec 30, 202523.8024.0823.8024.0523.181.61%1,613
Dec 29, 202523.9024.0023.6723.6722.82-1.29%4,881
Dec 23, 202523.8423.9823.6423.9823.12-0.08%9,849
Dec 22, 202523.9424.0023.8524.0023.14-5,268
Dec 19, 202523.6424.0023.6424.0023.141.35%9,720
Dec 18, 202523.4323.6823.2923.6822.830.08%5,480
Dec 17, 202523.3723.6623.3723.6622.810.98%1,580
Dec 16, 202523.3223.5123.3223.4322.59-0.11%3,677
Dec 15, 202523.3023.4623.2023.4622.611.60%4,717
Dec 12, 202523.1623.6523.0923.0922.25-1.97%1,586
Dec 11, 202522.7023.5522.7023.5522.702.39%14,751
Dec 10, 202522.9223.1422.9023.0022.170.81%11,606
Dec 9, 202522.9023.2922.8222.8221.99-0.57%12,379
Dec 8, 202522.8022.9522.5122.9522.120.57%5,323
Dec 5, 202522.5322.8222.5322.8221.991.35%5,592
Dec 4, 202522.5922.7022.4022.5121.70-0.46%6,795
Dec 3, 202522.9122.9122.5022.6221.80-0.75%4,764
Dec 2, 202522.6022.8922.5022.7921.961.24%5,011
Dec 1, 202522.2522.5122.2522.5121.690.47%4,516