ING Groep N.V. (INGA) Price History
Daily open, high, low, close and volume for ING Groep N.V. (INGA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €29.65 | €29.81 | €29.59 | €29.81 | 450 |
| 2026-10-08 | €29.83 | €29.83 | €29.40 | €29.40 | 296 |
| 2026-10-07 | €30.92 | €30.96 | €30.14 | €30.14 | 315 |
| 2026-10-06 | €31.26 | €31.62 | €31.26 | €31.33 | 0 |
| 2026-10-05 | €30.79 | €30.86 | €30.79 | €30.83 | 0 |
| 2026-10-02 | €30.09 | €30.75 | €30.09 | €30.52 | 6 |
| 2026-10-01 | €31.07 | €31.07 | €30.55 | €30.68 | 0 |
| 2026-09-30 | €31.80 | €31.80 | €31.58 | €31.58 | 0 |
| 2026-09-29 | €31.83 | €32.13 | €31.83 | €31.84 | 0 |
| 2026-09-28 | €31.74 | €32.10 | €31.74 | €32.10 | 369 |
| 2026-09-25 | €31.95 | €32.16 | €31.95 | €31.99 | 0 |
| 2026-09-24 | €31.58 | €31.73 | €31.43 | €31.73 | 345 |
| 2026-09-23 | €31.96 | €31.96 | €31.70 | €31.70 | 0 |
| 2026-09-22 | €32.09 | €32.29 | €32.09 | €32.29 | 0 |
| 2026-09-21 | €32.06 | €32.23 | €32.06 | €32.23 | 80 |
| 2026-09-18 | €32.25 | €32.25 | €31.67 | €31.67 | 0 |
| 2026-09-17 | €32.06 | €32.16 | €31.86 | €32.16 | 0 |
| 2026-09-16 | €32.17 | €32.17 | €31.87 | €32.00 | 200 |
| 2026-09-15 | €31.64 | €31.99 | €31.55 | €31.73 | 1,444 |
| 2026-09-14 | €32.06 | €32.06 | €31.82 | €31.89 | 415 |
| 2026-09-11 | €32.02 | €32.19 | €32.01 | €32.19 | 738 |
| 2026-09-10 | €31.86 | €31.86 | €31.61 | €31.76 | 1,542 |
| 2026-09-09 | €32.31 | €32.31 | €31.36 | €31.51 | 1,100 |
| 2026-09-08 | €32.18 | €32.19 | €31.84 | €32.19 | 0 |
| 2026-09-07 | €31.95 | €32.08 | €31.95 | €32.08 | 0 |
| 2026-09-04 | €31.65 | €31.95 | €31.55 | €31.95 | 1,911 |
| 2026-09-03 | €31.33 | €31.75 | €31.21 | €31.75 | 2,614 |
| 2026-09-02 | €30.88 | €31.31 | €30.88 | €31.31 | 3,632 |
| 2026-09-01 | €30.43 | €30.57 | €30.11 | €30.57 | 0 |
| 2026-08-31 | €30.50 | €30.67 | €30.50 | €30.67 | 100 |
| 2026-08-28 | €30.46 | €30.46 | €30.34 | €30.34 | 0 |
| 2026-08-27 | €30.50 | €30.50 | €30.03 | €30.23 | 0 |
| 2026-08-26 | €30.53 | €30.53 | €30.40 | €30.52 | 0 |
| 2026-08-25 | €30.28 | €30.33 | €30.04 | €30.04 | 896 |
| 2026-08-24 | €29.79 | €29.91 | €29.79 | €29.91 | 500 |
| 2026-08-21 | €29.89 | €29.93 | €29.75 | €29.84 | 369 |
| 2026-08-20 | €29.75 | €29.86 | €29.74 | €29.86 | 300 |
| 2026-08-19 | €30.64 | €30.64 | €30.42 | €30.42 | 0 |
| 2026-08-18 | €30.87 | €30.87 | €30.75 | €30.75 | 100 |
| 2026-08-17 | €30.90 | €31.06 | €30.90 | €31.00 | 0 |
| 2026-08-14 | €30.77 | €30.77 | €30.68 | €30.73 | 285 |
| 2026-08-13 | €31.11 | €31.20 | €31.08 | €31.08 | 0 |
| 2026-08-12 | €30.91 | €30.91 | €30.81 | €30.82 | 300 |
| 2026-08-11 | €30.64 | €30.81 | €30.64 | €30.81 | 419 |
| 2026-08-10 | €30.43 | €30.50 | €30.43 | €30.50 | 0 |
| 2026-08-07 | €30.58 | €30.76 | €30.54 | €30.55 | 600 |
| 2026-08-06 | €30.95 | €30.98 | €30.92 | €30.92 | 0 |
| 2026-08-05 | €30.61 | €30.61 | €30.43 | €30.58 | 0 |
| 2026-08-04 | €30.52 | €30.66 | €30.52 | €30.64 | 0 |
| 2026-08-03 | €30.38 | €30.38 | €30.12 | €30.12 | 234 |
| 2026-07-31 | €30.33 | €30.55 | €30.33 | €30.36 | 0 |
| 2026-07-30 | €29.55 | €30.25 | €29.30 | €30.25 | 2,957 |
| 2026-07-29 | €29.23 | €29.23 | €28.93 | €28.95 | 0 |
| 2026-07-28 | €29.25 | €29.32 | €29.08 | €29.16 | 0 |
| 2026-07-27 | €29.27 | €29.46 | €29.27 | €29.37 | 669 |
| 2026-07-24 | €28.83 | €28.95 | €28.82 | €28.95 | 0 |
| 2026-07-23 | €29.07 | €29.09 | €28.53 | €28.53 | 0 |
| 2026-07-22 | €29.04 | €29.30 | €29.00 | €29.23 | 369 |
| 2026-07-21 | €28.72 | €28.97 | €28.61 | €28.97 | 369 |
| 2026-07-20 | €28.23 | €28.60 | €28.23 | €28.60 | 1,019 |
| 2026-07-17 | €28.43 | €28.43 | €27.96 | €28.33 | 0 |
| 2026-07-16 | €29.00 | €29.00 | €28.66 | €28.73 | 738 |
| 2026-07-15 | €28.65 | €28.99 | €28.65 | €28.95 | 0 |
| 2026-07-14 | €28.31 | €28.97 | €28.31 | €28.81 | 1,352 |
| 2026-07-13 | €28.34 | €28.57 | €28.34 | €28.40 | 369 |
| 2026-07-10 | €28.26 | €28.46 | €28.26 | €28.43 | 0 |
| 2026-07-09 | €28.37 | €28.46 | €28.37 | €28.43 | 0 |
| 2026-07-08 | €28.17 | €28.26 | €27.77 | €27.85 | 1,859 |
| 2026-07-07 | €28.77 | €28.77 | €28.42 | €28.42 | 0 |
| 2026-07-06 | €28.46 | €28.72 | €28.46 | €28.72 | 369 |
| 2026-07-03 | €28.28 | €28.31 | €28.11 | €28.31 | 0 |
| 2026-07-02 | €27.68 | €28.26 | €27.68 | €28.23 | 0 |
| 2026-07-01 | €27.25 | €27.61 | €27.25 | €27.61 | 369 |
| 2026-06-30 | €27.33 | €27.55 | €27.33 | €27.55 | 0 |
| 2026-06-29 | €27.04 | €27.30 | €27.04 | €27.16 | 0 |
| 2026-06-26 | €27.23 | €27.29 | €27.01 | €27.23 | 1,368 |
| 2026-06-25 | €27.47 | €27.56 | €27.22 | €27.43 | 1,190 |
| 2026-06-24 | €27.86 | €27.86 | €27.45 | €27.45 | 0 |
| 2026-06-23 | €28.04 | €28.07 | €27.95 | €27.99 | 0 |
| 2026-06-22 | €27.91 | €28.13 | €27.73 | €28.13 | 40 |
| 2026-06-19 | €27.47 | €27.83 | €27.47 | €27.83 | 100 |
| 2026-06-18 | €27.41 | €27.58 | €27.29 | €27.47 | 0 |
| 2026-06-17 | €27.02 | €27.32 | €26.95 | €27.32 | 0 |
| 2026-06-16 | €26.57 | €26.83 | €26.57 | €26.83 | 100 |
| 2026-06-15 | €26.58 | €26.58 | €26.34 | €26.34 | 0 |
| 2026-06-12 | €25.58 | €25.93 | €25.58 | €25.93 | 0 |
| 2026-06-11 | €25.07 | €25.32 | €25.07 | €25.12 | 459 |
| 2026-06-10 | €25.39 | €25.39 | €24.90 | €25.03 | 1,229 |
| 2026-06-09 | €25.45 | €25.78 | €25.24 | €25.24 | 0 |
| 2026-06-08 | €25.74 | €25.86 | €25.71 | €25.86 | 114 |
| 2026-06-05 | €26.34 | €26.34 | €26.01 | €26.01 | 0 |
| 2026-06-04 | €26.42 | €26.42 | €26.13 | €26.30 | 0 |
| 2026-06-03 | €26.61 | €26.64 | €26.33 | €26.33 | 918 |
| 2026-06-02 | €26.67 | €26.75 | €26.58 | €26.75 | 0 |
| 2026-06-01 | €26.65 | €26.65 | €26.25 | €26.39 | 0 |
| 2026-05-29 | €26.72 | €26.85 | €26.65 | €26.80 | 0 |
| 2026-05-28 | €26.62 | €26.62 | €26.41 | €26.48 | 0 |
| 2026-05-27 | €26.95 | €26.95 | €26.84 | €26.84 | 4 |
| 2026-05-26 | €27.11 | €27.13 | €26.83 | €26.83 | 0 |
| 2026-05-25 | €26.79 | €27.18 | €26.79 | €27.15 | 0 |
| 2026-05-22 | €26.32 | €26.60 | €26.32 | €26.47 | 515 |
| 2026-05-21 | €25.93 | €26.13 | €25.77 | €26.13 | 0 |
| 2026-05-20 | €25.18 | €26.08 | €25.18 | €25.99 | 450 |
| 2026-05-19 | €25.39 | €25.58 | €25.39 | €25.39 | 459 |
| 2026-05-18 | €25.23 | €25.35 | €25.11 | €25.35 | 0 |
| 2026-05-15 | €25.48 | €25.55 | €25.35 | €25.55 | 25 |
| 2026-05-14 | €25.62 | €25.97 | €25.62 | €25.97 | 0 |
| 2026-05-13 | €25.37 | €25.37 | €25.21 | €25.26 | 0 |
| 2026-05-12 | €25.61 | €25.61 | €25.16 | €25.16 | 0 |
| 2026-05-11 | €25.58 | €25.78 | €25.58 | €25.78 | 0 |
| 2026-05-08 | €25.47 | €25.60 | €25.47 | €25.53 | 0 |
| 2026-05-07 | €25.67 | €25.88 | €25.67 | €25.87 | 0 |
| 2026-05-06 | €24.93 | €25.71 | €24.93 | €25.48 | 0 |
| 2026-05-05 | €23.92 | €24.40 | €23.92 | €24.21 | 459 |
| 2026-05-04 | €24.54 | €24.54 | €24.12 | €24.12 | 450 |
| 2026-04-30 | €24.32 | €24.32 | €23.99 | €24.32 | 0 |
| 2026-04-29 | €23.97 | €24.02 | €23.88 | €23.98 | 5 |
| 2026-04-28 | €23.90 | €24.13 | €23.90 | €24.00 | 422 |
| 2026-04-27 | €23.79 | €24.04 | €23.79 | €23.82 | 0 |
| 2026-04-24 | €24.08 | €24.08 | €23.66 | €23.75 | 0 |
| 2026-04-23 | €23.83 | €23.90 | €23.51 | €23.90 | 0 |
| 2026-04-22 | €24.58 | €24.58 | €24.22 | €24.28 | 0 |
| 2026-04-21 | €24.50 | €24.70 | €24.50 | €24.68 | 100 |
| 2026-04-20 | €24.32 | €24.59 | €24.32 | €24.59 | 0 |
| 2026-04-17 | €24.14 | €24.61 | €24.00 | €24.61 | 0 |
| 2026-04-16 | €24.46 | €24.47 | €24.38 | €24.42 | 0 |
| 2026-04-15 | €25.04 | €25.17 | €25.03 | €25.17 | 0 |
| 2026-04-14 | €24.92 | €25.00 | €24.66 | €24.87 | 4 |
| 2026-04-13 | €24.28 | €24.45 | €24.28 | €24.44 | 0 |
| 2026-04-10 | €24.41 | €24.79 | €24.33 | €24.68 | 0 |
| 2026-04-09 | €24.26 | €24.26 | €24.07 | €24.17 | 459 |
| 2026-04-08 | €24.48 | €24.58 | €24.41 | €24.58 | 0 |
| 2026-04-07 | €23.04 | €23.31 | €22.80 | €22.87 | 3,025 |
| 2026-04-02 | €22.69 | €22.90 | €22.56 | €22.56 | 0 |
| 2026-04-01 | €22.82 | €23.29 | €22.82 | €23.15 | 1,373 |
| 2026-03-31 | €21.96 | €22.15 | €21.96 | €22.15 | 420 |
| 2026-03-30 | €21.67 | €21.81 | €21.62 | €21.81 | 840 |
| 2026-03-27 | €21.95 | €21.95 | €21.54 | €21.79 | 0 |
| 2026-03-26 | €22.25 | €22.25 | €21.90 | €21.90 | 270 |
| 2026-03-25 | €22.34 | €22.36 | €22.14 | €22.14 | 1,171 |
| 2026-03-24 | €22.08 | €22.08 | €21.67 | €21.80 | 413 |
| 2026-03-23 | €21.26 | €22.32 | €21.08 | €22.05 | 570 |
| 2026-03-20 | €22.56 | €22.56 | €21.89 | €21.89 | 456 |
| 2026-03-19 | €22.39 | €22.39 | €21.89 | €22.21 | 0 |
| 2026-03-18 | €22.88 | €22.99 | €22.70 | €22.85 | 0 |
| 2026-03-17 | €22.48 | €22.79 | €22.48 | €22.53 | 0 |
| 2026-03-16 | €22.46 | €22.63 | €22.24 | €22.57 | 0 |
| 2026-03-13 | €22.43 | €22.84 | €22.43 | €22.50 | 730 |
| 2026-03-12 | €23.28 | €23.28 | €22.65 | €22.87 | 0 |
| 2026-03-11 | €23.26 | €23.36 | €23.26 | €23.31 | 6 |
| 2026-03-10 | €23.32 | €23.53 | €23.30 | €23.37 | 64 |
| 2026-03-09 | €22.05 | €22.53 | €22.03 | €22.53 | 323 |
| 2026-03-06 | €23.12 | €23.12 | €22.34 | €22.66 | 3,888 |
| 2026-03-05 | €23.18 | €23.46 | €23.00 | €23.00 | 420 |
| 2026-03-04 | €22.91 | €23.62 | €22.91 | €23.29 | 0 |
| 2026-03-03 | €23.50 | €23.50 | €22.62 | €22.83 | 150 |
| 2026-03-02 | €23.81 | €23.93 | €23.67 | €23.91 | 2 |
| 2026-02-27 | €24.99 | €24.99 | €24.58 | €24.58 | 4 |
| 2026-02-26 | €24.94 | €25.04 | €24.90 | €25.04 | 600 |
| 2026-02-25 | €24.95 | €25.03 | €24.78 | €25.03 | 1 |
| 2026-02-24 | €24.63 | €24.63 | €24.44 | €24.63 | 0 |
| 2026-02-23 | €25.23 | €25.49 | €25.03 | €25.03 | 0 |
| 2026-02-20 | €24.84 | €25.17 | €24.83 | €25.17 | 0 |
| 2026-02-19 | €24.74 | €24.74 | €24.53 | €24.53 | 0 |
| 2026-02-18 | €24.70 | €24.85 | €24.70 | €24.85 | 920 |
| 2026-02-17 | €24.14 | €24.42 | €24.14 | €24.42 | 0 |
| 2026-02-16 | €24.15 | €24.31 | €24.15 | €24.23 | 0 |
| 2026-02-13 | €24.85 | €24.85 | €23.72 | €23.80 | 300 |
| 2026-02-12 | €25.48 | €25.48 | €24.52 | €24.52 | 0 |
| 2026-02-11 | €26.09 | €26.09 | €25.39 | €25.39 | 0 |
| 2026-02-10 | €25.75 | €26.07 | €25.47 | €25.88 | 920 |
| 2026-02-09 | €25.42 | €25.74 | €25.39 | €25.74 | 0 |
| 2026-02-06 | €25.23 | €25.32 | €25.23 | €25.29 | 0 |
| 2026-02-05 | €26.01 | €26.01 | €25.09 | €25.09 | 0 |
| 2026-02-04 | €26.26 | €26.26 | €26.11 | €26.15 | 0 |
| 2026-02-03 | €25.93 | €26.11 | €25.93 | €26.11 | 420 |
| 2026-02-02 | €24.70 | €25.28 | €24.70 | €25.28 | 500 |
| 2026-01-30 | €24.91 | €25.05 | €24.88 | €24.89 | 100 |
| 2026-01-29 | €24.89 | €24.96 | €24.54 | €24.57 | 842 |
| 2026-01-28 | €24.97 | €24.97 | €24.81 | €24.83 | 0 |
| 2026-01-27 | €24.57 | €24.89 | €24.57 | €24.89 | 0 |
| 2026-01-26 | €24.28 | €24.47 | €24.28 | €24.47 | 200 |
| 2026-01-23 | €24.36 | €24.36 | €24.08 | €24.10 | 0 |
| 2026-01-22 | €24.25 | €24.56 | €24.25 | €24.54 | 0 |
| 2026-01-21 | €24.16 | €24.16 | €23.90 | €24.14 | 429 |
| 2026-01-20 | €24.61 | €24.61 | €24.24 | €24.33 | 0 |
| 2026-01-19 | €24.43 | €24.66 | €24.42 | €24.64 | 0 |
| 2026-01-16 | €24.92 | €24.99 | €24.91 | €24.98 | 271 |
| 2026-01-15 | €24.98 | €25.14 | €24.86 | €24.98 | 0 |
| 2026-01-14 | €24.94 | €25.08 | €24.89 | €25.04 | 0 |
| 2026-01-13 | €24.77 | €24.95 | €24.77 | €24.95 | 0 |
| 2026-01-12 | €24.21 | €24.59 | €24.16 | €24.59 | 0 |
| 2026-01-09 | €24.19 | €24.41 | €24.17 | €24.41 | 0 |
| 2026-01-08 | €23.90 | €24.09 | €23.90 | €24.09 | 0 |
| 2026-01-07 | €24.38 | €24.38 | €23.97 | €23.97 | 0 |
| 2026-01-06 | €24.70 | €24.83 | €24.56 | €24.71 | 0 |
| 2026-01-05 | €24.62 | €24.71 | €24.50 | €24.71 | 0 |
| 2026-01-02 | €23.92 | €24.45 | €23.92 | €24.42 | 0 |
| 2025-12-30 | €23.88 | €24.10 | €23.88 | €24.10 | 0 |
| 2025-12-29 | €24.03 | €24.03 | €23.87 | €23.87 | 0 |
| 2025-12-23 | €23.92 | €23.92 | €23.64 | €23.79 | 0 |
| 2025-12-22 | €23.87 | €23.93 | €23.83 | €23.93 | 41 |
| 2025-12-19 | €23.89 | €23.96 | €23.89 | €23.96 | 0 |
| 2025-12-18 | €23.42 | €23.71 | €23.33 | €23.71 | 0 |
| 2025-12-17 | €23.41 | €23.53 | €23.41 | €23.48 | 200 |
| 2025-12-16 | €23.41 | €23.47 | €23.37 | €23.38 | 0 |
| 2025-12-15 | €23.33 | €23.34 | €23.25 | €23.34 | 0 |
| 2025-12-12 | €23.63 | €23.66 | €23.18 | €23.18 | 0 |
| 2025-12-11 | €23.00 | €23.43 | €23.00 | €23.43 | 600 |
| 2025-12-10 | €22.92 | €23.08 | €22.92 | €22.97 | 0 |
| 2025-12-09 | €23.28 | €23.28 | €23.07 | €23.13 | 0 |
| 2025-12-08 | €22.63 | €22.95 | €22.63 | €22.95 | 0 |
| 2025-12-05 | €22.73 | €22.80 | €22.71 | €22.78 | 88 |
| 2025-12-04 | €22.58 | €22.71 | €22.45 | €22.71 | 0 |
| 2025-12-03 | €22.86 | €22.86 | €22.63 | €22.63 | 0 |
| 2025-12-02 | €22.53 | €22.89 | €22.53 | €22.89 | 0 |
| 2025-12-01 | €22.33 | €22.49 | €22.33 | €22.49 | 0 |
| 2025-11-28 | €22.49 | €22.49 | €22.29 | €22.36 | 0 |
| 2025-11-27 | €22.30 | €22.49 | €22.27 | €22.49 | 0 |
| 2025-11-26 | €22.21 | €22.37 | €22.17 | €22.37 | 0 |
| 2025-11-25 | €21.67 | €22.05 | €21.67 | €22.05 | 0 |
| 2025-11-24 | €21.84 | €21.84 | €21.58 | €21.59 | 0 |
| 2025-11-21 | €21.59 | €21.59 | €21.44 | €21.53 | 0 |
| 2025-11-20 | €21.69 | €21.69 | €21.49 | €21.59 | 0 |
| 2025-11-19 | €21.30 | €21.51 | €21.30 | €21.51 | 0 |
| 2025-11-18 | €21.75 | €21.75 | €21.26 | €21.26 | 0 |
| 2025-11-17 | €22.48 | €22.48 | €22.07 | €22.07 | 0 |
| 2025-11-14 | €22.53 | €22.53 | €22.24 | €22.26 | 0 |
| 2025-11-13 | €22.92 | €22.92 | €22.82 | €22.82 | 0 |
| 2025-11-12 | €22.86 | €22.99 | €22.86 | €22.96 | 0 |
| 2025-11-11 | €22.62 | €22.70 | €22.59 | €22.70 | 0 |
| 2025-11-10 | €22.34 | €22.64 | €22.34 | €22.64 | 0 |
| 2025-11-07 | €22.63 | €22.63 | €22.19 | €22.19 | 0 |
| 2025-11-06 | €22.25 | €22.25 | €22.13 | €22.23 | 0 |
| 2025-11-05 | €22.05 | €22.07 | €22.00 | €22.07 | 0 |
| 2025-11-04 | €21.80 | €21.90 | €21.65 | €21.90 | 0 |
| 2025-11-03 | €22.00 | €22.08 | €21.98 | €21.98 | 0 |
| 2025-10-31 | €22.13 | €22.13 | €21.70 | €21.70 | 250 |
| 2025-10-30 | €21.56 | €22.05 | €21.56 | €22.05 | 0 |
| 2025-10-29 | €20.94 | €20.98 | €20.91 | €20.98 | 0 |
| 2025-10-28 | €20.79 | €20.79 | €20.68 | €20.75 | 0 |
| 2025-10-27 | €20.74 | €20.83 | €20.66 | €20.83 | 0 |
| 2025-10-24 | €20.65 | €20.65 | €20.47 | €20.47 | 0 |
| 2025-10-23 | €20.33 | €20.67 | €20.33 | €20.67 | 0 |
| 2025-10-22 | €20.30 | €20.62 | €20.30 | €20.56 | 0 |
| 2025-10-21 | €20.57 | €20.58 | €20.45 | €20.55 | 460 |
| 2025-10-20 | €20.54 | €20.64 | €20.51 | €20.64 | 0 |
| 2025-10-17 | €20.26 | €20.53 | €20.26 | €20.53 | 0 |
| 2025-10-16 | €21.02 | €21.02 | €20.97 | €21.00 | 0 |
| 2025-10-15 | €21.17 | €21.17 | €21.05 | €21.07 | 0 |
| 2025-10-14 | €20.82 | €20.98 | €20.82 | €20.98 | 0 |
| 2025-10-13 | €21.11 | €21.11 | €20.98 | €20.98 | 460 |
| 2025-10-10 | €20.90 | €21.11 | €20.90 | €21.11 | 0 |
| 2025-10-09 | €21.06 | €21.15 | €21.06 | €21.08 | 0 |