Skip to main content
ING Groep N.V. (LON:0RIC)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.48
-0.68 (-2.93%)
At close: Mar 6, 2026

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.1723.2422.3022.4822.48-2.93%802,952
Mar 5, 202623.1423.6223.0023.1623.160.62%1,121,451
Mar 4, 202622.6323.4522.6023.0223.020.68%1,810,799
Mar 3, 202623.5123.6522.4522.8622.86-4.00%1,301,420
Mar 2, 202623.5923.9823.4323.8223.82-3.44%752,774
Feb 27, 202625.1525.1224.4224.6624.66-1.12%935,861
Feb 26, 202624.9225.2824.2024.9424.94-0.13%1,266,929
Feb 25, 202624.7625.0424.2024.9824.981.69%2,015,715
Feb 24, 202624.7624.9024.3724.5624.56-1.90%1,275,825
Feb 23, 202625.2625.6724.1025.0425.04-0.02%3,088,452
Feb 20, 202624.7825.2324.1025.0425.041.30%1,190,189
Feb 19, 202624.9024.9924.1024.7224.72-0.43%664,046
Feb 18, 202624.7424.9924.1024.8224.822.27%714,840
Feb 17, 202624.7824.9924.0024.2724.27-453,217
Feb 16, 202624.0024.3723.9524.2724.271.51%959,882
Feb 13, 202624.5124.6923.6023.9123.91-5.06%7,549,545
Feb 12, 202625.5225.6224.5125.1925.19-0.69%1,958,735
Feb 11, 202626.2626.3125.2925.3625.36-2.32%2,196,278
Feb 10, 202625.7226.1725.6325.9625.962.14%5,460,953
Feb 9, 202625.5025.7725.2725.4225.420.54%3,692,715
Feb 6, 202625.2125.7024.6825.2825.280.83%1,527,955
Feb 5, 202626.0026.1125.0025.0825.08-4.33%984,980
Feb 4, 202626.2926.4425.9826.2126.210.59%1,279,854
Feb 3, 202625.8526.1625.1826.0626.062.79%4,631,743
Feb 2, 202624.7025.3524.6325.3525.351.83%2,275,627
Jan 30, 202624.8525.1024.6524.9024.900.68%2,187,176
Jan 29, 202625.4525.2424.4124.7324.73-0.99%3,173,550
Jan 28, 202624.8825.3524.3724.9824.980.74%8,010,384
Jan 27, 202624.5524.9223.6924.7924.791.55%5,745,508
Jan 26, 202624.2324.5324.2224.4124.410.99%504,425
Jan 23, 202624.3124.8824.0024.1724.17-1.50%783,254
Jan 22, 202624.7524.8824.0024.5424.542.17%975,892
Jan 21, 202624.2524.8823.7824.0224.02-1.02%1,917,799
Jan 20, 202624.5424.8824.1524.2724.27-1.35%3,872,993
Jan 19, 202624.6024.7024.3924.6024.60-1.26%764,662
Jan 16, 202625.1225.0624.8724.9224.92-0.64%901,425
Jan 15, 202625.1325.2024.0025.0825.070.15%1,240,852
Jan 14, 202625.0025.2024.0025.0425.040.76%3,579,058
Jan 13, 202624.8525.0024.7324.8524.851.26%1,158,662
Jan 12, 202624.3024.6123.6024.5424.541.32%689,317
Jan 9, 202624.2024.4424.1024.2224.220.89%341,612
Jan 8, 202623.8524.1223.8224.0124.01-0.42%1,113,161
Jan 7, 202624.4824.5023.8924.1124.11-2.65%1,059,016
Jan 6, 202624.8825.1624.5424.7724.590.15%13,471,170
Jan 5, 202624.7524.8324.3424.7324.561.49%10,821,980
Jan 2, 202624.0224.4923.9024.3724.201.68%1,503,387
Dec 31, 202523.9624.0423.9123.9623.80-0.37%48,517
Dec 30, 202523.9024.1223.7924.0523.890.87%106,145
Dec 29, 202524.0424.0723.7823.8523.68-0.54%1,396,046
Dec 24, 202523.9724.0123.8823.9823.810.21%57,702
Dec 23, 202523.9524.3523.6023.9323.760.21%581,840
Dec 22, 202523.9123.9923.8123.8823.71-0.08%252,114
Dec 19, 202523.9524.0223.8223.9023.731.92%9,072,263
Dec 18, 202523.5123.7823.2623.4523.28-0.23%2,706,899
Dec 17, 202523.4623.6123.4123.5023.340.63%2,734,710
Dec 16, 202523.3423.5223.2723.3523.190.12%665,867
Dec 15, 202523.1123.3923.2123.3323.160.30%3,850,596
Dec 12, 202523.5223.7023.1523.2623.09-0.17%2,516,704
Dec 11, 202522.9623.5022.9423.3023.131.30%1,909,347
Dec 10, 202522.9623.1522.9123.0022.84-0.71%1,637,872
Dec 9, 202522.9623.3522.9323.1623.001.38%637,831
Dec 8, 202522.6222.9822.5422.8522.690.27%3,146,864
Dec 5, 202522.7523.5822.4322.7822.621.40%690,948
Dec 4, 202522.4623.4122.3822.4722.31-1.27%1,410,810
Dec 3, 202522.9522.9722.5222.7622.600.14%1,240,960
Dec 2, 202522.5822.9322.4822.7322.571.40%582,459
Dec 1, 202522.3122.5222.2822.4122.260.27%276,116
Nov 28, 202522.5222.5322.2822.3522.20-0.21%619,929
Nov 27, 202522.3822.5222.2622.4022.240.96%200,514
Nov 26, 202522.2022.4422.0922.1922.031.64%2,146,919
Nov 25, 202521.6022.1421.6421.8321.680.47%1,684,584
Nov 24, 202521.8021.9520.8621.7321.570.91%2,592,030
Nov 21, 202521.1621.8720.8121.5321.38-0.36%2,350,810
Nov 20, 202521.7521.7621.4521.6121.461.74%1,709,867
Nov 19, 202521.2221.6221.1221.2421.09-1.40%1,410,485
Nov 18, 202521.6421.7421.2321.5421.39-2.57%2,115,336
Nov 17, 202522.4322.4821.9822.1121.95-1.01%1,203,613
Nov 14, 202522.5022.5622.1622.3322.18-2.55%625,822
Nov 13, 202522.8522.9822.7522.9222.76-0.34%633,222
Nov 12, 202522.6523.0322.0523.0022.841.73%752,250
Nov 11, 202522.5622.7522.5122.6122.450.31%1,216,039
Nov 10, 202522.3022.7622.1922.5422.382.22%856,088
Nov 7, 202522.3022.4021.5022.0521.89-0.70%634,270
Nov 6, 202522.2022.2721.5022.2022.050.69%742,608
Nov 5, 202522.1122.2521.5022.0521.890.57%1,660,891
Nov 4, 202521.9822.2521.5021.9221.77-0.98%547,269
Nov 3, 202521.6022.1721.5822.1421.991.60%460,319
Oct 31, 202522.2922.8321.6821.7921.64-1.18%7,009,769
Oct 30, 202521.5022.2221.0222.0521.905.22%3,047,148
Oct 29, 202520.9121.0020.8220.9620.810.60%3,610,936
Oct 28, 202520.8621.2920.6220.8420.690.29%505,167
Oct 27, 202520.8020.8520.3520.7720.630.94%386,605
Oct 24, 202520.7220.9020.4020.5820.44-0.01%758,467
Oct 23, 202520.5520.9020.4020.5820.440.09%280,372
Oct 22, 202520.4820.9020.4020.5720.420.05%808,785
Oct 21, 202520.6520.6820.3720.5620.410.17%1,383,829
Oct 20, 202520.7020.7920.4920.5220.38-0.17%644,091
Oct 17, 202520.5020.7320.2320.5620.41-2.28%718,252
Oct 16, 202521.0021.0820.8521.0420.89-0.25%285,846
Oct 15, 202521.2521.2620.9821.0920.94-0.01%250,448