Skip to main content
ING Groep N.V. (LON:0RIC)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.91
+0.03 (0.13%)
At close: Apr 28, 2026

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.0424.1423.8324.0024.000.52%733,645
Apr 27, 202623.7624.1223.7823.8823.880.25%13,056,750
Apr 24, 202623.6824.0323.5823.8223.820.18%10,767,640
Apr 23, 202623.5024.0123.4423.7823.78-1.99%2,252,489
Apr 22, 202624.8025.2524.1024.2624.26-1.02%9,464,831
Apr 21, 202624.7025.2524.0024.5124.510.66%6,939,070
Apr 20, 202624.2024.6223.5524.3524.35-1.18%10,618,410
Apr 17, 202624.1124.7623.9224.6424.640.76%15,963,640
Apr 16, 202624.4824.5324.1424.4624.46-2.59%808,190
Apr 15, 202624.7525.1924.8725.1024.360.32%836,395
Apr 14, 202624.8425.3824.5525.0324.291.82%2,871,292
Apr 13, 202624.2525.1824.2324.5823.850.37%15,980,310
Apr 10, 202624.6624.8023.4324.4923.770.20%21,380,410
Apr 9, 202624.2424.9124.0024.4423.720.99%11,843,070
Apr 8, 202624.7824.7224.0624.2023.495.45%2,286,774
Apr 7, 202623.0823.3722.7822.9522.270.02%15,565,840
Apr 2, 202622.5623.0322.4822.9522.27-0.89%754,915
Apr 1, 202622.8223.3022.1423.1522.474.88%1,823,496
Mar 31, 202621.8322.2621.4822.0721.421.61%1,543,050
Mar 30, 202621.6522.0321.5221.7221.080.31%902,359
Mar 27, 202621.7822.0021.4921.6621.02-1.24%1,119,086
Mar 26, 202622.1722.3421.5921.9321.28-1.31%1,727,397
Mar 25, 202622.2222.4122.1322.2221.560.58%338,374
Mar 24, 202622.1122.2521.3922.0921.444.03%3,167,021
Mar 23, 202621.0122.5520.9921.2420.61-4.74%1,934,174
Mar 20, 202622.6222.7021.8122.2921.630.34%2,917,782
Mar 19, 202622.4222.5021.8622.2221.56-3.10%421,509
Mar 18, 202622.7523.0722.6122.9322.250.84%2,387,430
Mar 17, 202622.2522.9422.0022.7322.060.86%891,237
Mar 16, 202622.4222.7422.0022.5421.871.19%1,820,845
Mar 13, 202622.5023.2022.2622.2821.62-2.43%793,223
Mar 12, 202623.6723.9622.5922.8322.16-1.82%1,218,827
Mar 11, 202623.1123.5222.7423.2522.57-0.22%642,374
Mar 10, 202622.5023.7822.6223.3122.624.93%701,791
Mar 9, 202622.3422.5721.8022.2121.56-1.21%475,204
Mar 6, 202623.1723.2422.3022.4821.82-2.93%802,952
Mar 5, 202623.1423.6223.0023.1622.480.62%1,121,451
Mar 4, 202622.6323.4522.6023.0222.340.68%1,810,799
Mar 3, 202623.5123.6522.4522.8622.19-4.00%1,301,420
Mar 2, 202623.5923.9823.4323.8223.11-3.44%752,774
Feb 27, 202625.1525.1224.4224.6623.94-1.12%935,861
Feb 26, 202624.9225.2824.2024.9424.21-0.13%1,266,929
Feb 25, 202624.7625.0424.2024.9824.241.69%2,015,715
Feb 24, 202624.7624.9024.3724.5623.84-1.90%1,275,825
Feb 23, 202625.2625.6724.1025.0424.30-0.02%3,088,452
Feb 20, 202624.7825.2324.1025.0424.301.30%1,190,189
Feb 19, 202624.9024.9924.1024.7223.99-0.43%664,046
Feb 18, 202624.7424.9924.1024.8224.092.27%714,840
Feb 17, 202624.7824.9924.0024.2723.56-453,217
Feb 16, 202624.0024.3723.9524.2723.561.51%959,882
Feb 13, 202624.5124.6923.6023.9123.21-5.06%7,549,545
Feb 12, 202625.5225.6224.5125.1924.44-0.69%1,958,735
Feb 11, 202626.2626.3125.2925.3624.61-2.32%2,196,278
Feb 10, 202625.7226.1725.6325.9625.202.14%5,460,953
Feb 9, 202625.5025.7725.2725.4224.670.54%3,692,715
Feb 6, 202625.2125.7024.6825.2824.540.83%1,527,955
Feb 5, 202626.0026.1125.0025.0824.34-4.33%984,980
Feb 4, 202626.2926.4425.9826.2125.440.59%1,279,854
Feb 3, 202625.8526.1625.1826.0625.292.79%4,631,743
Feb 2, 202624.7025.3524.6325.3524.601.83%2,275,627
Jan 30, 202624.8525.1024.6524.9024.160.68%2,187,176
Jan 29, 202625.4525.2424.4124.7324.00-0.99%3,173,550
Jan 28, 202624.8825.3524.3724.9824.240.74%8,010,384
Jan 27, 202624.5524.9223.6924.7924.061.55%5,745,508
Jan 26, 202624.2324.5324.2224.4123.690.99%504,425
Jan 23, 202624.3124.8824.0024.1723.46-1.50%783,254
Jan 22, 202624.7524.8824.0024.5423.822.17%975,892
Jan 21, 202624.2524.8823.7824.0223.31-1.02%1,917,799
Jan 20, 202624.5424.8824.1524.2723.55-1.35%3,872,993
Jan 19, 202624.6024.7024.3924.6023.87-1.26%764,662
Jan 16, 202625.1225.0624.8724.9224.18-0.64%901,425
Jan 15, 202625.1325.2024.0025.0824.340.15%1,240,852
Jan 14, 202625.0025.2024.0025.0424.300.76%3,579,058
Jan 13, 202624.8525.0024.7324.8524.121.26%1,158,662
Jan 12, 202624.3024.6123.6024.5423.821.32%689,317
Jan 9, 202624.2024.4424.1024.2223.510.89%341,612
Jan 8, 202623.8524.1223.8224.0123.30-0.42%1,113,161
Jan 7, 202624.4824.5023.8924.1123.40-2.65%1,059,016
Jan 6, 202624.8825.1624.5424.7723.870.15%13,471,170
Jan 5, 202624.7524.8324.3424.7323.831.49%10,821,980
Jan 2, 202624.0224.4923.9024.3723.481.68%1,503,387
Dec 31, 202523.9624.0423.9123.9623.10-0.37%48,517
Dec 30, 202523.9024.1223.7924.0523.180.87%106,145
Dec 29, 202524.0424.0723.7823.8522.98-0.54%1,396,046
Dec 24, 202523.9724.0123.8823.9823.110.21%57,702
Dec 23, 202523.9524.3523.6023.9323.060.21%581,840
Dec 22, 202523.9123.9923.8123.8823.01-0.08%252,114
Dec 19, 202523.9524.0223.8223.9023.031.92%9,072,263
Dec 18, 202523.5123.7823.2623.4522.60-0.23%2,706,899
Dec 17, 202523.4623.6123.4123.5022.650.63%2,734,710
Dec 16, 202523.3423.5223.2723.3522.510.12%665,867
Dec 15, 202523.1123.3923.2123.3322.480.30%3,850,596
Dec 12, 202523.5223.7023.1523.2622.41-0.17%2,516,704
Dec 11, 202522.9623.5022.9423.3022.451.30%1,909,347
Dec 10, 202522.9623.1522.9123.0022.16-0.71%1,637,872
Dec 9, 202522.9623.3522.9323.1622.321.38%637,831
Dec 8, 202522.6222.9822.5422.8522.020.27%3,146,864
Dec 5, 202522.7523.5822.4322.7821.961.40%690,948
Dec 4, 202522.4623.4122.3822.4721.65-1.27%1,410,810
Dec 3, 202522.9522.9722.5222.7621.930.14%1,240,960