ING Groep N.V. (1INGA) Price History
Daily open, high, low, close and volume for ING Groep N.V. (1INGA) from 2025-10-20 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | €29.69 | €29.69 | €29.46 | €29.44 | 155 |
| 2026-10-16 | €30.10 | €30.21 | €30.04 | €30.13 | 626 |
| 2026-10-15 | €29.68 | €29.80 | €29.42 | €29.65 | 3,649 |
| 2026-10-14 | €30.41 | €30.41 | €29.89 | €30.06 | 1,113 |
| 2026-10-13 | €30.25 | €30.26 | €30.20 | €30.08 | 638 |
| 2026-10-12 | €29.89 | €29.99 | €29.83 | €30.00 | 3,435 |
| 2026-10-09 | €29.71 | €29.71 | €29.70 | €29.71 | 479 |
| 2026-10-08 | €29.76 | €29.77 | €29.53 | €29.48 | 2,551 |
| 2026-10-07 | €30.79 | €30.79 | €30.17 | €30.26 | 3,287 |
| 2026-10-06 | €31.50 | €31.50 | €31.36 | €31.18 | 1,780 |
| 2026-10-05 | €30.76 | €31.02 | €30.67 | €30.89 | 759 |
| 2026-10-02 | €30.16 | €30.74 | €30.16 | €30.56 | 2,165 |
| 2026-10-01 | €30.80 | €30.88 | €30.27 | €30.34 | 3,141 |
| 2026-09-30 | €31.89 | €31.93 | €31.57 | €31.54 | 1,590 |
| 2026-09-29 | €31.97 | €32.12 | €31.96 | €31.70 | 800 |
| 2026-09-28 | €32.15 | €32.22 | €31.74 | €31.98 | 1,365 |
| 2026-09-25 | €32.16 | €32.16 | €31.84 | €31.78 | 1,060 |
| 2026-09-24 | €31.54 | €31.54 | €31.54 | €31.59 | 8 |
| 2026-09-23 | €31.77 | €31.84 | €31.77 | €31.82 | 2,196 |
| 2026-09-22 | €32.25 | €32.30 | €32.20 | €31.75 | 1,068 |
| 2026-09-21 | €32.13 | €32.30 | €32.05 | €32.24 | 2,871 |
| 2026-09-18 | €32.34 | €32.34 | €31.75 | €31.84 | 1,135 |
| 2026-09-17 | €32.00 | €32.19 | €31.91 | €32.28 | 876 |
| 2026-09-16 | €32.04 | €32.05 | €31.96 | €32.02 | 85 |
| 2026-09-15 | €31.50 | €31.90 | €31.46 | €31.76 | 1,103 |
| 2026-09-14 | €31.95 | €32.10 | €31.83 | €31.89 | 418 |
| 2026-09-11 | €31.97 | €32.10 | €31.97 | €32.09 | 879 |
| 2026-09-10 | €31.53 | €31.64 | €31.53 | €31.76 | 245 |
| 2026-09-09 | €31.77 | €31.77 | €31.43 | €31.53 | 936 |
| 2026-09-08 | €32.08 | €32.31 | €32.08 | €32.27 | 188 |
| 2026-09-07 | €31.95 | €32.13 | €31.95 | €32.13 | 467 |
| 2026-09-04 | €31.75 | €32.05 | €31.51 | €31.99 | 1,191 |
| 2026-09-03 | €31.25 | €31.77 | €31.25 | €31.74 | 194 |
| 2026-09-02 | €30.86 | €31.23 | €30.86 | €31.31 | 1,787 |
| 2026-09-01 | €30.61 | €30.73 | €30.29 | €30.53 | 124 |
| 2026-08-31 | €30.63 | €30.67 | €30.48 | €30.47 | 246 |
| 2026-08-28 | €31.55 | €31.55 | €30.33 | €30.44 | 1,584 |
| 2026-08-27 | €30.58 | €30.58 | €30.26 | €30.05 | 206 |
| 2026-08-26 | €30.33 | €30.49 | €30.33 | €30.47 | 790 |
| 2026-08-25 | €30.25 | €30.27 | €30.19 | €30.13 | 82 |
| 2026-08-24 | €29.78 | €30.01 | €29.78 | €30.06 | 61 |
| 2026-08-21 | €29.71 | €29.96 | €29.70 | €29.81 | 660 |
| 2026-08-20 | €29.75 | €29.83 | €29.66 | €29.84 | 613 |
| 2026-08-19 | €30.53 | €30.53 | €29.83 | €29.91 | 916 |
| 2026-08-18 | €30.84 | €30.86 | €30.75 | €30.61 | 67 |
| 2026-08-17 | €30.90 | €31.13 | €30.90 | €30.96 | 873 |
| 2026-08-14 | €30.72 | €30.87 | €30.70 | €30.85 | 176 |
| 2026-08-13 | €30.98 | €31.23 | €30.98 | €30.87 | 1,034 |
| 2026-08-12 | €30.78 | €30.87 | €30.78 | €30.84 | 30 |
| 2026-08-11 | €30.75 | €30.75 | €30.65 | €30.74 | 2,736 |
| 2026-08-10 | €30.42 | €30.61 | €30.36 | €30.67 | 686 |
| 2026-08-07 | €30.56 | €30.78 | €30.56 | €30.48 | 453 |
| 2026-08-06 | €30.97 | €31.10 | €30.83 | €30.83 | 272 |
| 2026-08-05 | €30.71 | €30.71 | €30.33 | €30.71 | 4,515 |
| 2026-08-04 | €30.50 | €30.85 | €30.50 | €30.66 | 1,900 |
| 2026-08-03 | €30.40 | €30.40 | €30.00 | €30.23 | 2,579 |
| 2026-07-31 | €30.27 | €30.62 | €30.27 | €30.39 | 372 |
| 2026-07-30 | €25.95 | €30.36 | €25.95 | €30.19 | 956 |
| 2026-07-29 | €29.22 | €29.22 | €28.92 | €28.82 | 108 |
| 2026-07-28 | €29.31 | €29.32 | €29.18 | €29.19 | 1,323 |
| 2026-07-27 | €29.40 | €29.54 | €29.21 | €29.37 | 555 |
| 2026-07-24 | €28.54 | €28.91 | €28.54 | €28.94 | 798 |
| 2026-07-23 | €29.00 | €29.00 | €28.58 | €28.51 | 574 |
| 2026-07-22 | €29.03 | €29.34 | €29.03 | €29.23 | 309 |
| 2026-07-21 | €28.83 | €29.00 | €28.75 | €29.00 | 2,266 |
| 2026-07-20 | €28.24 | €28.41 | €28.24 | €28.45 | 392 |
| 2026-07-17 | €28.39 | €28.52 | €28.00 | €28.33 | 1,206 |
| 2026-07-16 | €28.91 | €28.91 | €28.62 | €28.73 | 17 |
| 2026-07-15 | €28.79 | €29.00 | €28.79 | €28.98 | 332 |
| 2026-07-14 | €28.39 | €28.90 | €28.39 | €28.80 | 31 |
| 2026-07-13 | €28.34 | €28.38 | €28.34 | €28.40 | 714 |
| 2026-07-10 | €28.44 | €28.50 | €28.30 | €28.43 | 939 |
| 2026-07-09 | €28.37 | €28.45 | €28.36 | €28.43 | 1,255 |
| 2026-07-08 | €28.29 | €28.34 | €27.64 | €27.88 | 2,294 |
| 2026-07-07 | €28.82 | €28.82 | €28.40 | €28.43 | 121 |
| 2026-07-06 | €28.41 | €28.71 | €28.41 | €28.71 | 837 |
| 2026-07-03 | €28.11 | €28.31 | €28.11 | €28.30 | 1,311 |
| 2026-07-02 | €27.69 | €28.30 | €27.69 | €28.21 | 675 |
| 2026-07-01 | €27.56 | €27.57 | €27.25 | €27.59 | 425 |
| 2026-06-30 | €27.24 | €27.57 | €27.24 | €27.57 | 252 |
| 2026-06-29 | €27.08 | €27.28 | €27.08 | €27.18 | 264 |
| 2026-06-26 | €27.34 | €27.36 | €27.00 | €27.23 | 1,103 |
| 2026-06-25 | €27.51 | €27.51 | €27.23 | €27.43 | 395 |
| 2026-06-24 | €27.90 | €27.90 | €27.62 | €27.47 | 760 |
| 2026-06-23 | €28.02 | €28.13 | €27.87 | €27.99 | 2,290 |
| 2026-06-22 | €27.80 | €28.08 | €27.63 | €28.14 | 1,373 |
| 2026-06-19 | €27.61 | €27.86 | €27.61 | €27.84 | 654 |
| 2026-06-18 | €27.43 | €27.55 | €27.29 | €27.46 | 1,981 |
| 2026-06-17 | €26.92 | €27.27 | €26.88 | €27.30 | 395 |
| 2026-06-16 | €26.49 | €26.82 | €26.49 | €26.83 | 658 |
| 2026-06-15 | €26.56 | €26.56 | €26.34 | €26.38 | 5,198 |
| 2026-06-12 | €25.64 | €26.03 | €25.55 | €26.03 | 4,163 |
| 2026-06-11 | €23.31 | €25.41 | €23.31 | €25.10 | 268 |
| 2026-06-10 | €25.29 | €25.30 | €24.89 | €25.04 | 928 |
| 2026-06-09 | €25.45 | €25.75 | €25.45 | €25.22 | 115 |
| 2026-06-08 | €25.73 | €25.98 | €25.64 | €25.47 | 1,537 |
| 2026-06-05 | €26.39 | €26.40 | €26.00 | €26.00 | 404 |
| 2026-06-04 | €26.34 | €26.60 | €26.09 | €26.31 | 436 |
| 2026-06-03 | €26.63 | €26.63 | €26.43 | €26.33 | 711 |
| 2026-06-02 | €26.62 | €26.78 | €26.59 | €26.76 | 124 |
| 2026-06-01 | €26.66 | €26.66 | €26.29 | €26.38 | 635 |
| 2026-05-29 | €26.71 | €26.85 | €26.69 | €26.59 | 265 |
| 2026-05-28 | €26.64 | €26.64 | €26.28 | €26.48 | 344 |
| 2026-05-27 | €26.90 | €26.91 | €26.76 | €26.83 | 468 |
| 2026-05-26 | €27.24 | €27.24 | €26.87 | €26.83 | 476 |
| 2026-05-25 | €26.83 | €27.18 | €26.83 | €27.15 | 2,132 |
| 2026-05-22 | €28.74 | €28.74 | €26.22 | €26.46 | 1,194 |
| 2026-05-21 | €25.95 | €26.19 | €25.70 | €26.13 | 820 |
| 2026-05-20 | €25.23 | €25.84 | €25.19 | €25.99 | 3,172 |
| 2026-05-19 | €25.43 | €25.65 | €25.30 | €25.31 | 320 |
| 2026-05-18 | €27.06 | €27.06 | €25.06 | €25.18 | 1,826 |
| 2026-05-15 | €25.75 | €25.75 | €25.20 | €25.32 | 3,236 |
| 2026-05-14 | €25.55 | €26.05 | €25.55 | €25.97 | 707 |
| 2026-05-13 | €25.40 | €25.40 | €25.17 | €25.42 | 580 |
| 2026-05-12 | €25.23 | €25.32 | €25.18 | €25.17 | 305 |
| 2026-05-11 | €25.71 | €25.71 | €25.63 | €25.70 | 628 |
| 2026-05-08 | €25.47 | €25.59 | €25.47 | €25.51 | 588 |
| 2026-05-07 | €23.00 | €25.86 | €23.00 | €25.76 | 2,903 |
| 2026-05-06 | €25.05 | €25.70 | €25.05 | €25.55 | 4,776 |
| 2026-05-05 | €24.33 | €24.33 | €24.16 | €24.28 | 96 |
| 2026-05-04 | €24.80 | €24.80 | €24.10 | €23.89 | 218 |
| 2026-04-30 | €25.06 | €25.06 | €23.99 | €24.75 | 961 |
| 2026-04-29 | €23.95 | €24.04 | €23.90 | €23.92 | 243 |
| 2026-04-28 | €24.15 | €24.15 | €23.92 | €24.00 | 356 |
| 2026-04-27 | €23.81 | €24.00 | €23.80 | €23.87 | 620 |
| 2026-04-24 | €23.79 | €23.79 | €23.79 | €23.82 | 4 |
| 2026-04-23 | €23.66 | €23.88 | €23.66 | €23.98 | 248 |
| 2026-04-22 | €24.40 | €24.40 | €24.17 | €24.16 | 774 |
| 2026-04-21 | €24.75 | €24.75 | €24.57 | €24.51 | 101 |
| 2026-04-20 | €24.41 | €24.54 | €24.40 | €24.54 | 2,368 |
| 2026-04-17 | €24.03 | €24.66 | €23.99 | €24.66 | 3,241 |
| 2026-04-16 | €24.55 | €24.55 | €24.20 | €24.19 | 4,469 |
| 2026-04-15 | €24.99 | €25.15 | €24.96 | €25.14 | 2,981 |
| 2026-04-14 | €24.97 | €25.02 | €24.82 | €24.96 | 3,808 |
| 2026-04-13 | €24.36 | €24.60 | €24.36 | €24.61 | 518 |
| 2026-04-10 | €24.40 | €24.76 | €24.39 | €24.63 | 428 |
| 2026-04-09 | €24.24 | €24.24 | €24.10 | €24.32 | 736 |
| 2026-04-08 | €24.33 | €24.60 | €24.29 | €24.13 | 1,332 |
| 2026-04-07 | €23.12 | €23.29 | €22.93 | €22.90 | 405 |
| 2026-04-02 | €22.57 | €22.57 | €22.57 | €22.88 | 3 |
| 2026-04-01 | €22.80 | €23.22 | €22.80 | €23.12 | 1,100 |
| 2026-03-31 | €21.99 | €22.08 | €21.99 | €22.03 | 96 |
| 2026-03-30 | €21.75 | €21.84 | €21.58 | €21.81 | 2,333 |
| 2026-03-27 | €21.59 | €21.59 | €21.57 | €21.78 | 71 |
| 2026-03-26 | €22.04 | €22.05 | €21.90 | €21.90 | 1,058 |
| 2026-03-25 | €22.31 | €22.31 | €22.22 | €22.25 | 655 |
| 2026-03-24 | €21.98 | €21.98 | €21.74 | €21.79 | 549 |
| 2026-03-23 | €21.29 | €22.42 | €21.04 | €22.03 | 4,451 |
| 2026-03-20 | €23.00 | €23.00 | €21.88 | €21.90 | 360 |
| 2026-03-19 | €22.34 | €22.34 | €21.92 | €22.22 | 644 |
| 2026-03-18 | €22.88 | €22.88 | €22.76 | €22.85 | 8 |
| 2026-03-17 | €22.62 | €22.62 | €22.62 | €22.52 | 5 |
| 2026-03-16 | €22.45 | €22.64 | €22.26 | €22.56 | 2,380 |
| 2026-03-13 | €22.43 | €22.75 | €22.42 | €22.50 | 736 |
| 2026-03-12 | €23.11 | €23.11 | €22.59 | €22.87 | 4,921 |
| 2026-03-11 | €23.23 | €23.46 | €23.23 | €23.32 | 8,467 |
| 2026-03-10 | €23.37 | €23.40 | €23.07 | €23.34 | 4,935 |
| 2026-03-09 | €22.00 | €22.53 | €21.88 | €22.53 | 930 |
| 2026-03-06 | €22.93 | €22.93 | €22.60 | €22.67 | 2,345 |
| 2026-03-05 | €23.09 | €23.54 | €23.04 | €23.02 | 1,447 |
| 2026-03-04 | €22.72 | €23.38 | €22.72 | €23.29 | 427 |
| 2026-03-03 | €23.56 | €23.56 | €22.47 | €22.84 | 1,380 |
| 2026-03-02 | €23.56 | €23.97 | €23.48 | €23.92 | 3,471 |
| 2026-02-27 | €25.08 | €25.08 | €24.58 | €24.58 | 4,377 |
| 2026-02-26 | €27.50 | €27.50 | €24.89 | €25.03 | 3,307 |
| 2026-02-25 | €24.91 | €24.94 | €24.86 | €25.01 | 566 |
| 2026-02-24 | €24.44 | €24.67 | €24.44 | €24.63 | 4,169 |
| 2026-02-23 | €25.21 | €25.36 | €25.20 | €25.03 | 1,351 |
| 2026-02-20 | €24.89 | €24.93 | €24.89 | €25.17 | 171 |
| 2026-02-19 | €24.71 | €24.77 | €24.57 | €24.53 | 1,052 |
| 2026-02-18 | €24.87 | €24.87 | €24.74 | €24.84 | 1,401 |
| 2026-02-17 | €24.17 | €24.32 | €24.12 | €24.41 | 3,575 |
| 2026-02-16 | €24.32 | €24.32 | €24.27 | €24.23 | 1,222 |
| 2026-02-13 | €24.50 | €24.50 | €23.67 | €23.80 | 782 |
| 2026-02-12 | €25.35 | €25.37 | €24.66 | €24.51 | 4,652 |
| 2026-02-11 | €25.64 | €25.78 | €25.49 | €25.39 | 2,741 |
| 2026-02-10 | €25.98 | €26.12 | €25.89 | €25.89 | 948 |
| 2026-02-09 | €25.41 | €25.46 | €25.34 | €25.74 | 1,813 |
| 2026-02-06 | €25.35 | €25.46 | €25.24 | €25.30 | 1,989 |
| 2026-02-05 | €25.99 | €25.99 | €25.08 | €25.09 | 2,209 |
| 2026-02-04 | €26.24 | €26.30 | €26.00 | €26.15 | 2,336 |
| 2026-02-03 | €26.15 | €26.15 | €25.98 | €26.11 | 2,037 |
| 2026-02-02 | €24.89 | €25.29 | €24.89 | €25.26 | 623 |
| 2026-01-30 | €24.88 | €25.05 | €24.88 | €24.76 | 234 |
| 2026-01-29 | €24.75 | €24.95 | €24.68 | €24.56 | 569 |
| 2026-01-28 | €24.82 | €24.93 | €24.66 | €24.83 | 681 |
| 2026-01-27 | €24.72 | €24.81 | €24.72 | €24.89 | 131 |
| 2026-01-26 | €24.42 | €24.45 | €24.41 | €24.47 | 1,211 |
| 2026-01-23 | €24.29 | €24.29 | €24.13 | €24.09 | 304 |
| 2026-01-22 | €24.51 | €24.53 | €24.51 | €24.53 | 70 |
| 2026-01-21 | €24.00 | €24.18 | €23.83 | €24.14 | 721 |
| 2026-01-20 | €24.44 | €24.44 | €24.26 | €24.32 | 2,675 |
| 2026-01-19 | €24.50 | €24.68 | €24.47 | €24.64 | 468 |
| 2026-01-16 | €24.97 | €25.02 | €24.91 | €24.98 | 47 |
| 2026-01-15 | €25.18 | €25.18 | €24.90 | €24.98 | 3,727 |
| 2026-01-14 | €24.96 | €25.10 | €24.90 | €25.04 | 4,244 |
| 2026-01-13 | €24.73 | €24.98 | €24.73 | €24.95 | 2,013 |
| 2026-01-12 | €22.01 | €24.57 | €22.01 | €24.58 | 2,473 |
| 2026-01-09 | €24.20 | €24.25 | €24.20 | €24.41 | 4 |
| 2026-01-08 | €23.98 | €24.08 | €23.93 | €24.08 | 1,852 |
| 2026-01-07 | €24.35 | €24.35 | €23.92 | €23.92 | 5,028 |
| 2026-01-06 | €24.89 | €25.05 | €24.69 | €24.71 | 2,773 |
| 2026-01-05 | €24.50 | €24.70 | €24.47 | €24.71 | 1,236 |
| 2026-01-02 | €24.09 | €24.49 | €24.09 | €24.42 | 1,218 |
| 2025-12-30 | €24.08 | €24.10 | €24.04 | €24.06 | 275 |
| 2025-12-29 | €24.05 | €24.05 | €23.92 | €23.86 | 494 |
| 2025-12-23 | €23.90 | €23.90 | €23.71 | €23.96 | 1,955 |
| 2025-12-22 | €23.92 | €23.92 | €23.84 | €23.93 | 241 |
| 2025-12-19 | €23.88 | €24.01 | €23.88 | €23.95 | 769 |
| 2025-12-18 | €23.45 | €23.62 | €23.45 | €23.72 | 642 |
| 2025-12-17 | €23.38 | €23.38 | €23.38 | €23.38 | 0 |
| 2025-12-16 | €23.38 | €23.40 | €23.36 | €23.38 | 256 |
| 2025-12-15 | €23.25 | €23.34 | €23.25 | €23.34 | 2,100 |
| 2025-12-12 | €23.60 | €23.64 | €23.46 | €23.18 | 519 |
| 2025-12-11 | €23.40 | €23.40 | €23.40 | €23.43 | 1,310 |
| 2025-12-10 | €23.03 | €23.13 | €22.95 | €22.97 | 1,224 |
| 2025-12-09 | €23.30 | €23.30 | €23.07 | €23.13 | 2,884 |
| 2025-12-08 | €22.66 | €22.95 | €22.66 | €22.94 | 244 |
| 2025-12-05 | €22.76 | €22.77 | €22.65 | €22.65 | 473 |
| 2025-12-04 | €22.64 | €22.64 | €22.43 | €22.71 | 1,010 |
| 2025-12-03 | €22.82 | €22.82 | €22.54 | €22.55 | 67 |
| 2025-12-02 | €22.62 | €22.90 | €22.62 | €22.89 | 508 |
| 2025-12-01 | €22.34 | €22.50 | €22.31 | €22.49 | 595 |
| 2025-11-28 | €22.31 | €22.38 | €22.31 | €22.41 | 2,447 |
| 2025-11-27 | €22.35 | €22.51 | €22.29 | €22.49 | 2,619 |
| 2025-11-26 | €22.23 | €22.40 | €22.10 | €22.41 | 4,917 |
| 2025-11-25 | €21.78 | €23.90 | €21.74 | €23.90 | 2,160 |
| 2025-11-24 | €21.59 | €21.59 | €21.59 | €21.66 | 5 |
| 2025-11-21 | €21.55 | €21.55 | €21.55 | €21.55 | 0 |
| 2025-11-20 | €21.66 | €21.66 | €21.58 | €21.55 | 870 |
| 2025-11-19 | €21.37 | €21.51 | €21.23 | €21.48 | 425 |
| 2025-11-18 | €21.68 | €21.68 | €21.26 | €21.37 | 136 |
| 2025-11-17 | €22.24 | €22.24 | €22.09 | €22.09 | 1,174 |
| 2025-11-14 | €22.41 | €22.42 | €22.25 | €22.40 | 356 |
| 2025-11-13 | €22.86 | €22.86 | €22.80 | €22.77 | 1,765 |
| 2025-11-12 | €22.89 | €23.00 | €22.82 | €22.92 | 3,307 |
| 2025-11-11 | €22.64 | €22.64 | €22.64 | €22.71 | 10 |
| 2025-11-10 | €22.39 | €22.90 | €22.38 | €22.90 | 1,874 |
| 2025-11-07 | €22.29 | €22.29 | €22.04 | €22.04 | 565 |
| 2025-11-06 | €22.17 | €22.26 | €22.15 | €22.17 | 402 |
| 2025-11-05 | €22.05 | €22.15 | €22.05 | €22.17 | 863 |
| 2025-11-04 | €21.67 | €21.95 | €21.65 | €22.01 | 1,125 |
| 2025-11-03 | €22.00 | €22.00 | €21.93 | €21.93 | 104 |
| 2025-10-31 | €21.82 | €21.82 | €21.75 | €21.75 | 950 |
| 2025-10-30 | €21.80 | €22.05 | €21.80 | €22.10 | 3,882 |
| 2025-10-29 | €20.99 | €20.99 | €20.91 | €20.91 | 343 |
| 2025-10-28 | €20.75 | €20.75 | €20.73 | €20.81 | 553 |
| 2025-10-27 | €20.82 | €20.82 | €20.79 | €20.81 | 134 |
| 2025-10-24 | €20.56 | €20.57 | €20.49 | €20.63 | 1,546 |
| 2025-10-23 | €20.61 | €20.61 | €20.56 | €20.60 | 43 |
| 2025-10-22 | €20.54 | €20.58 | €20.54 | €20.55 | 63 |
| 2025-10-21 | €20.56 | €20.56 | €20.53 | €20.51 | 202 |
| 2025-10-20 | €20.67 | €20.67 | €20.59 | €20.62 | 1,631 |