Skip to main content
ING Groep N.V. (LON:0RIC)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.72
+0.25 (1.13%)
At close: Dec 5, 2025

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7523.5822.4322.7222.721.13%690,825
Dec 4, 202522.4623.4122.3822.4722.47-1.27%1,410,810
Dec 3, 202522.9522.9722.5222.7622.760.14%1,240,960
Dec 2, 202522.5822.9322.4822.7322.731.40%582,459
Dec 1, 202522.3122.5222.2822.4122.410.27%276,116
Nov 28, 202522.5222.5322.2822.3522.35-0.21%619,929
Nov 27, 202522.3822.5222.2622.4022.400.96%200,514
Nov 26, 202522.2022.4422.0922.1922.191.64%2,146,919
Nov 25, 202521.6022.1421.6421.8321.830.47%1,684,584
Nov 24, 202521.8021.9520.8621.7321.730.91%2,592,030
Nov 21, 202521.1621.8720.8121.5321.53-0.36%2,350,810
Nov 20, 202521.7521.7621.4521.6121.611.74%1,709,867
Nov 19, 202521.2221.6221.1221.2421.24-1.40%1,410,485
Nov 18, 202521.6421.7421.2321.5421.54-2.57%2,115,336
Nov 17, 202522.4322.4821.9822.1122.11-1.01%1,203,613
Nov 14, 202522.5022.5622.1622.3322.33-2.55%625,822
Nov 13, 202522.8522.9822.7522.9222.92-0.34%633,222
Nov 12, 202522.6523.0322.0523.0023.001.73%752,250
Nov 11, 202522.5622.7522.5122.6122.600.31%1,216,039
Nov 10, 202522.3022.7622.1922.5422.542.22%856,088
Nov 7, 202522.3022.4021.5022.0522.05-0.70%634,270
Nov 6, 202522.2022.2721.5022.2022.200.69%742,608
Nov 5, 202522.1122.2521.5022.0522.050.57%1,660,891
Nov 4, 202521.9822.2521.5021.9221.92-0.98%547,269
Nov 3, 202521.6022.1721.5822.1422.141.60%460,319
Oct 31, 202522.2922.8321.6821.7921.79-1.18%7,009,769
Oct 30, 202521.5022.2221.0222.0522.055.22%3,047,148
Oct 29, 202520.9121.0020.8220.9620.960.60%3,610,936
Oct 28, 202520.8621.2920.6220.8420.840.29%505,167
Oct 27, 202520.8020.8520.3520.7720.770.94%386,605
Oct 24, 202520.7220.9020.4020.5820.58-0.01%758,467
Oct 23, 202520.5520.9020.4020.5820.580.09%280,372
Oct 22, 202520.4820.9020.4020.5720.570.05%808,785
Oct 21, 202520.6520.6820.3720.5620.560.17%1,383,829
Oct 20, 202520.7020.7920.4920.5220.52-0.17%644,091
Oct 17, 202520.5020.7320.2320.5620.56-2.28%718,252
Oct 16, 202521.0021.0820.8521.0421.04-0.25%285,846
Oct 15, 202521.2521.2620.9821.0921.09-0.01%250,448
Oct 14, 202520.7521.9520.7821.0921.090.31%4,570,971
Oct 13, 202521.0521.1020.9621.0321.03-0.06%3,538,236
Oct 10, 202520.9021.2120.8521.0421.04-0.22%527,866
Oct 9, 202521.1621.2120.9321.0821.080.07%2,342,080
Oct 8, 202521.0521.1620.8821.0721.070.19%1,781,675
Oct 7, 202521.6521.9120.7521.0321.03-3.06%930,525
Oct 6, 202521.9121.9521.4321.6921.69-1.60%1,588,018
Oct 3, 202522.1822.2321.9422.0522.05-1.06%1,870,353
Oct 2, 202522.2622.3721.9622.2822.280.09%600,286
Oct 1, 202522.0822.3921.8322.2622.260.66%852,963
Sep 30, 202522.2022.2322.0622.1222.12-0.26%729,867
Sep 29, 202522.1522.3222.0622.1722.170.24%1,249,977
Sep 26, 202522.0922.2822.0022.1222.120.71%647,128
Sep 25, 202521.9622.1121.8621.9721.970.12%993,680
Sep 24, 202522.0022.1021.7321.9421.940.40%1,547,448
Sep 23, 202521.7022.0121.5621.8521.851.70%2,277,341
Sep 22, 202521.7121.7121.0021.4921.49-0.62%2,089,696
Sep 19, 202521.5822.0021.0121.6221.621.01%4,063,630
Sep 18, 202521.5521.6421.2921.4021.40-0.05%921,793
Sep 17, 202521.5021.5521.3221.4121.41-1.04%1,778,877
Sep 16, 202522.0021.9421.5121.6421.64-1.28%811,248
Sep 15, 202521.7521.9921.7121.9221.921.69%779,409
Sep 12, 202521.4821.7520.8121.5521.551.43%875,755
Sep 11, 202521.2521.3821.1421.2521.250.33%1,057,266
Sep 10, 202520.9021.2520.8721.1821.180.09%1,781,233
Sep 9, 202521.0021.2720.3521.1621.162.28%5,795,156
Sep 8, 202520.6221.0020.3520.6920.690.63%950,590
Sep 5, 202520.9021.0020.5020.5620.56-1.15%6,487,559
Sep 4, 202520.7020.9020.3520.8020.800.92%300,265
Sep 3, 202520.5520.6320.3620.6120.610.22%554,952
Sep 2, 202520.8720.8420.3720.5720.570.24%1,038,230
Sep 1, 202520.4620.5720.4520.5220.520.97%489,512
Aug 29, 202520.4020.4720.2220.3220.32-1.01%553,041
Aug 28, 202520.8320.8020.4520.5320.53-0.81%1,845,351
Aug 27, 202521.0020.9820.5720.6920.69-0.66%566,076
Aug 26, 202520.9020.9620.6620.8320.83-2.00%1,658,609
Aug 25, 202521.3121.3521.1321.2621.26-0.74%9,247,611
Aug 22, 202521.4321.4921.3121.4221.420.16%2,903,316
Aug 21, 202521.3221.8921.0021.3821.380.59%4,659,097
Aug 20, 202520.9821.3521.1721.2621.26-0.44%411,979
Aug 19, 202521.2821.4421.2321.3521.351.01%817,963
Aug 18, 202521.2421.2920.9421.1421.14-1.46%553,130
Aug 15, 202521.4121.5221.2821.4521.450.86%407,629
Aug 14, 202521.1621.3221.1421.2721.261.11%406,267
Aug 13, 202520.9521.1620.8721.0321.030.64%997,551
Aug 12, 202520.8220.9820.8320.9020.901.18%11,084,690
Aug 11, 202520.6820.8019.9020.6520.651.03%16,739,900
Aug 8, 202520.2520.5619.9020.4420.441.23%5,444,988
Aug 7, 202519.9520.2619.9520.2020.201.84%4,170,160
Aug 6, 202519.8119.9119.6619.8319.830.77%1,414,384
Aug 5, 202519.5719.7519.3219.6819.680.74%747,714
Aug 4, 202519.5519.6519.3219.5319.53-3.43%987,418
Aug 1, 202520.4520.8019.5720.2319.88-1.31%735,491
Jul 31, 202520.5020.8020.0020.5020.14-0.15%3,849,932
Jul 30, 202520.3220.5920.2820.5320.170.04%358,112
Jul 29, 202520.1320.5819.7520.5220.160.93%16,946,890
Jul 28, 202520.5220.5320.0020.3319.980.58%648,686
Jul 25, 202520.1020.3020.0620.2119.86-0.24%1,119,345
Jul 24, 202520.0020.3520.0020.2619.911.56%590,000
Jul 23, 202519.7219.9919.5519.9519.602.02%1,277,234
Jul 22, 202519.4319.6719.4719.5519.21-0.04%2,516,477
Jul 21, 202519.6319.7018.9119.5619.22-0.35%933,066