ING Groep NV (INGA.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 30.73 | 30.78 | 30.46 | 30.49 | -1.09% | 4,996,749 |
| 2026-08-06 | 30.92 | 31.11 | 30.82 | 30.82 | +0.18% | 5,218,498 |
| 2026-08-05 | 30.70 | 30.77 | 30.32 | 30.77 | +0.33% | 6,264,777 |
| 2026-08-04 | 30.50 | 30.82 | 30.45 | 30.67 | +1.27% | 5,841,395 |
| 2026-08-03 | 30.27 | 30.41 | 29.93 | 30.29 | -0.51% | 6,863,536 |
| 2026-07-31 | 30.25 | 30.68 | 30.11 | 30.44 | +0.74% | 7,945,618 |
| 2026-07-30 | 29.25 | 30.36 | 28.93 | 30.21 | +5.10% | 9,564,422 |
| 2026-07-29 | 29.16 | 29.30 | 28.75 | 28.75 | -1.32% | 4,925,601 |
| 2026-07-28 | 29.41 | 29.44 | 28.95 | 29.14 | -0.50% | 5,395,776 |
| 2026-07-27 | 29.22 | 29.54 | 29.08 | 29.28 | +1.14% | 5,866,118 |
| 2026-07-24 | 28.52 | 29.00 | 28.49 | 28.95 | +1.49% | 4,171,662 |
| 2026-07-23 | 29.27 | 29.27 | 28.50 | 28.52 | -2.36% | 5,786,938 |
| 2026-07-22 | 29.02 | 29.34 | 28.91 | 29.21 | +0.53% | 3,585,373 |
| 2026-07-21 | 28.49 | 29.06 | 28.45 | 29.06 | +2.11% | 6,483,954 |
| 2026-07-20 | 28.25 | 28.55 | 28.16 | 28.46 | +0.32% | 3,718,737 |
| 2026-07-17 | 28.45 | 28.52 | 27.93 | 28.37 | -1.63% | 6,142,653 |
| 2026-07-16 | 29.10 | 29.10 | 28.54 | 28.84 | -0.47% | 4,373,624 |
| 2026-07-15 | 28.70 | 29.09 | 28.61 | 28.98 | +0.80% | 4,731,981 |
| 2026-07-14 | 28.33 | 28.98 | 28.23 | 28.75 | +1.14% | 5,182,618 |
| 2026-07-13 | 28.20 | 28.59 | 28.20 | 28.42 | +0.02% | 4,118,020 |
| 2026-07-10 | 28.32 | 28.58 | 28.15 | 28.41 | -0.05% | 5,643,510 |
| 2026-07-09 | 28.43 | 28.50 | 28.30 | 28.43 | +2.06% | 6,569,572 |
| 2026-07-08 | 28.18 | 28.39 | 27.68 | 27.86 | -1.75% | 7,305,019 |
| 2026-07-07 | 28.75 | 28.83 | 28.35 | 28.35 | -1.29% | 5,872,966 |
| 2026-07-06 | 28.40 | 28.72 | 28.37 | 28.72 | +1.52% | 3,459,680 |
| 2026-07-03 | 28.23 | 28.33 | 28.07 | 28.29 | +0.21% | 3,744,900 |
| 2026-07-02 | 27.64 | 28.32 | 27.59 | 28.23 | +2.13% | 7,146,140 |
| 2026-07-01 | 27.49 | 27.64 | 27.23 | 27.64 | -0.11% | 6,366,183 |
| 2026-06-30 | 27.38 | 27.67 | 27.21 | 27.67 | +1.58% | 6,565,795 |
| 2026-06-29 | 27.20 | 27.37 | 27.00 | 27.24 | +0.13% | 6,056,291 |
| 2026-06-26 | 27.30 | 27.37 | 26.91 | 27.20 | -0.87% | 6,383,471 |
| 2026-06-25 | 27.48 | 27.57 | 27.20 | 27.45 | -0.07% | 6,331,579 |
| 2026-06-24 | 27.95 | 28.02 | 27.41 | 27.46 | -1.61% | 7,382,287 |
| 2026-06-23 | 28.08 | 28.16 | 27.83 | 27.91 | -0.92% | 7,055,427 |
| 2026-06-22 | 27.91 | 28.18 | 27.53 | 28.18 | +0.77% | 7,185,231 |
| 2026-06-19 | 27.50 | 27.96 | 27.43 | 27.96 | +1.58% | 18,301,054 |
| 2026-06-18 | 27.41 | 27.62 | 27.25 | 27.52 | +0.13% | 11,595,482 |
| 2026-06-17 | 26.94 | 27.49 | 26.82 | 27.49 | +2.38% | 10,715,420 |
| 2026-06-16 | 26.44 | 26.85 | 26.41 | 26.85 | +1.99% | 7,997,002 |
| 2026-06-15 | 26.47 | 26.60 | 26.29 | 26.32 | +1.41% | 6,597,077 |
| 2026-06-12 | 25.57 | 26.06 | 25.41 | 25.96 | +3.55% | 9,606,975 |
| 2026-06-11 | 25.10 | 25.40 | 25.02 | 25.07 | +0.08% | 6,918,551 |
| 2026-06-10 | 25.28 | 25.41 | 24.82 | 25.05 | -0.36% | 9,360,116 |
| 2026-06-09 | 25.43 | 25.80 | 25.14 | 25.14 | -1.00% | 8,842,768 |
| 2026-06-08 | 25.75 | 26.04 | 25.39 | 25.39 | -2.21% | 12,101,417 |
| 2026-06-05 | 26.39 | 26.44 | 25.97 | 25.97 | -1.39% | 7,480,540 |
| 2026-06-04 | 26.33 | 26.63 | 26.06 | 26.34 | +0.25% | 5,009,665 |
| 2026-06-03 | 26.60 | 26.66 | 26.27 | 26.27 | -1.83% | 5,903,072 |
| 2026-06-02 | 26.59 | 26.80 | 26.52 | 26.76 | +0.98% | 4,773,941 |
| 2026-06-01 | 26.75 | 26.75 | 26.17 | 26.50 | -0.75% | 9,174,955 |
| 2026-05-29 | 26.67 | 26.88 | 26.62 | 26.70 | +0.81% | 17,207,923 |
| 2026-05-28 | 26.64 | 26.66 | 26.27 | 26.48 | -0.90% | 5,010,597 |
| 2026-05-27 | 26.87 | 27.02 | 26.73 | 26.73 | -0.28% | 5,851,994 |
| 2026-05-26 | 27.05 | 27.20 | 26.80 | 26.80 | -1.18% | 4,615,968 |
| 2026-05-25 | 26.67 | 27.21 | 26.65 | 27.12 | +2.59% | 4,951,528 |
| 2026-05-22 | 26.23 | 26.64 | 26.14 | 26.43 | +1.11% | 8,027,558 |
| 2026-05-21 | 25.90 | 26.26 | 25.61 | 26.14 | +0.69% | 9,930,910 |
| 2026-05-20 | 25.29 | 26.14 | 25.12 | 25.96 | +2.59% | 8,453,934 |
| 2026-05-19 | 25.39 | 25.66 | 25.27 | 25.31 | +0.10% | 5,823,254 |
| 2026-05-18 | 25.23 | 25.46 | 25.02 | 25.29 | -0.32% | 8,337,835 |
| 2026-05-15 | 25.55 | 25.64 | 25.17 | 25.36 | -2.24% | 9,530,450 |
| 2026-05-14 | 25.55 | 26.07 | 25.50 | 25.95 | +2.05% | 6,061,907 |
| 2026-05-13 | 25.54 | 25.58 | 25.13 | 25.43 | +1.07% | 7,227,307 |
| 2026-05-12 | 25.43 | 25.43 | 25.10 | 25.16 | -2.20% | 6,498,669 |
| 2026-05-11 | 25.66 | 25.80 | 25.56 | 25.72 | +0.67% | 4,127,327 |
| 2026-05-08 | 25.42 | 25.70 | 25.36 | 25.55 | -0.78% | 5,451,994 |
| 2026-05-07 | 25.74 | 25.95 | 25.61 | 25.75 | +0.86% | 7,543,173 |
| 2026-05-06 | 24.90 | 25.79 | 24.80 | 25.53 | +4.91% | 12,703,485 |
| 2026-05-05 | 24.00 | 24.41 | 23.88 | 24.34 | +1.54% | 6,876,745 |
| 2026-05-04 | 24.60 | 24.60 | 23.82 | 23.96 | -3.19% | 10,211,928 |
| 2026-04-30 | 24.12 | 24.91 | 23.89 | 24.75 | +3.66% | 13,120,670 |
| 2026-04-29 | 23.89 | 24.09 | 23.76 | 23.88 | -0.56% | 6,296,461 |
| 2026-04-28 | 24.00 | 24.14 | 23.83 | 24.02 | +0.57% | 4,412,092 |
| 2026-04-27 | 23.80 | 24.12 | 23.77 | 23.88 | +0.15% | 4,299,982 |
| 2026-04-24 | 23.86 | 24.03 | 23.58 | 23.84 | -0.69% | 7,479,073 |
| 2026-04-23 | 23.92 | 24.01 | 23.43 | 24.01 | -0.58% | 7,186,872 |
| 2026-04-22 | 24.57 | 24.63 | 24.09 | 24.15 | -1.41% | 6,123,756 |
| 2026-04-21 | 24.60 | 24.77 | 24.40 | 24.50 | +0.00% | 5,323,529 |
| 2026-04-20 | 24.27 | 24.63 | 24.18 | 24.50 | -0.71% | 6,450,262 |
| 2026-04-17 | 24.12 | 24.77 | 23.91 | 24.67 | +2.01% | 11,015,041 |
| 2026-04-16 | 24.45 | 24.53 | 24.14 | 24.18 | -3.63% | 9,286,097 |
| 2026-04-15 | 24.86 | 25.20 | 24.82 | 25.09 | +0.28% | 7,348,674 |
| 2026-04-14 | 24.88 | 25.07 | 24.64 | 25.02 | +1.32% | 9,164,859 |
| 2026-04-13 | 24.34 | 24.70 | 24.21 | 24.70 | +0.47% | 5,531,535 |
| 2026-04-10 | 24.55 | 24.80 | 24.30 | 24.59 | +0.59% | 7,931,209 |
| 2026-04-09 | 24.23 | 24.44 | 24.00 | 24.44 | +0.99% | 8,613,420 |
| 2026-04-08 | 24.10 | 24.71 | 24.03 | 24.20 | +5.45% | 15,278,550 |
| 2026-04-07 | 23.12 | 23.39 | 22.77 | 22.95 | +0.02% | 8,029,467 |
| 2026-04-02 | 22.55 | 23.03 | 22.46 | 22.95 | -1.25% | 8,361,607 |
| 2026-04-01 | 22.71 | 23.33 | 22.64 | 23.23 | +5.11% | 12,014,420 |
| 2026-03-31 | 21.83 | 22.27 | 21.82 | 22.11 | +1.26% | 8,811,873 |
| 2026-03-30 | 21.65 | 21.85 | 21.50 | 21.83 | +0.51% | 7,614,798 |
| 2026-03-27 | 21.93 | 22.00 | 21.48 | 21.72 | -0.96% | 8,997,827 |
| 2026-03-26 | 22.21 | 22.30 | 21.86 | 21.93 | -1.73% | 8,698,227 |
| 2026-03-25 | 22.22 | 22.41 | 22.11 | 22.32 | +2.48% | 8,430,051 |
| 2026-03-24 | 22.03 | 22.14 | 21.62 | 21.77 | -1.43% | 11,787,350 |
| 2026-03-23 | 21.27 | 22.57 | 20.98 | 22.09 | +0.73% | 17,318,631 |
| 2026-03-20 | 22.55 | 22.70 | 21.80 | 21.93 | -1.28% | 24,926,061 |
| 2026-03-19 | 22.43 | 22.50 | 21.84 | 22.21 | -2.67% | 13,527,370 |
| 2026-03-18 | 22.77 | 23.07 | 22.57 | 22.82 | +1.15% | 9,964,645 |
| 2026-03-17 | 22.46 | 22.89 | 22.41 | 22.57 | +0.11% | 7,077,711 |
| 2026-03-16 | 22.42 | 22.73 | 22.21 | 22.54 | +0.20% | 6,392,683 |
| 2026-03-13 | 22.56 | 22.84 | 22.25 | 22.50 | -1.73% | 9,687,026 |
| 2026-03-12 | 23.32 | 23.34 | 22.59 | 22.89 | -2.26% | 7,620,789 |
| 2026-03-11 | 23.22 | 23.54 | 23.18 | 23.42 | +0.06% | 7,033,017 |
| 2026-03-10 | 23.27 | 23.55 | 23.07 | 23.41 | +3.79% | 8,991,080 |
| 2026-03-09 | 22.07 | 22.59 | 21.80 | 22.55 | -0.60% | 8,783,619 |
| 2026-03-06 | 23.14 | 23.27 | 22.30 | 22.68 | -1.56% | 11,155,030 |
| 2026-03-05 | 23.35 | 23.62 | 23.00 | 23.05 | -1.12% | 8,629,915 |
| 2026-03-04 | 22.90 | 23.45 | 22.59 | 23.30 | +1.88% | 9,354,138 |
| 2026-03-03 | 23.60 | 23.61 | 22.45 | 22.88 | -4.27% | 11,907,550 |
| 2026-03-02 | 23.63 | 23.98 | 23.43 | 23.89 | -2.98% | 10,338,010 |
| 2026-02-27 | 25.11 | 25.11 | 24.41 | 24.63 | -1.36% | 15,154,590 |
| 2026-02-26 | 24.91 | 25.09 | 24.82 | 24.97 | -0.02% | 4,891,544 |
| 2026-02-25 | 24.79 | 25.04 | 24.73 | 24.98 | +1.26% | 6,495,491 |
| 2026-02-24 | 24.80 | 24.87 | 24.36 | 24.66 | -1.48% | 7,165,629 |
| 2026-02-23 | 25.32 | 25.52 | 24.95 | 25.04 | -0.30% | 4,980,260 |
| 2026-02-20 | 24.74 | 25.23 | 24.61 | 25.11 | +2.07% | 7,595,787 |
| 2026-02-19 | 24.89 | 24.93 | 24.46 | 24.60 | -0.79% | 6,356,720 |
| 2026-02-18 | 24.61 | 24.94 | 24.61 | 24.80 | +1.31% | 7,440,126 |
| 2026-02-17 | 24.02 | 24.48 | 24.00 | 24.48 | +1.14% | 4,569,122 |
| 2026-02-16 | 23.98 | 24.36 | 23.95 | 24.20 | +1.60% | 4,942,525 |
| 2026-02-13 | 24.51 | 24.70 | 23.59 | 23.82 | -2.82% | 11,075,420 |
| 2026-02-12 | 25.52 | 25.62 | 24.50 | 24.51 | -3.35% | 7,134,502 |
| 2026-02-11 | 26.25 | 26.38 | 25.27 | 25.36 | -1.84% | 8,196,489 |
| 2026-02-10 | 25.75 | 26.16 | 25.61 | 25.84 | +0.27% | 7,280,267 |
| 2026-02-09 | 25.50 | 25.77 | 25.26 | 25.77 | +1.66% | 5,224,021 |
| 2026-02-06 | 25.21 | 25.48 | 25.16 | 25.34 | +1.08% | 5,892,176 |
| 2026-02-05 | 26.03 | 26.10 | 24.98 | 25.07 | -3.69% | 9,255,670 |
| 2026-02-04 | 26.30 | 26.45 | 25.95 | 26.04 | -0.36% | 8,321,168 |
| 2026-02-03 | 25.80 | 26.16 | 25.71 | 26.13 | +3.08% | 9,115,044 |
| 2026-02-02 | 24.63 | 25.35 | 24.61 | 25.35 | +2.14% | 6,922,085 |
| 2026-01-30 | 24.77 | 25.10 | 24.73 | 24.82 | +0.77% | 9,046,297 |
| 2026-01-29 | 25.15 | 25.21 | 24.41 | 24.63 | -0.87% | 14,177,140 |
| 2026-01-28 | 24.98 | 25.09 | 24.64 | 24.84 | -0.04% | 8,570,327 |
| 2026-01-27 | 24.55 | 24.92 | 24.48 | 24.86 | +1.80% | 6,744,857 |
| 2026-01-26 | 24.25 | 24.53 | 24.21 | 24.41 | +1.14% | 7,930,076 |
| 2026-01-23 | 24.39 | 24.41 | 24.02 | 24.14 | -1.55% | 6,185,808 |
| 2026-01-22 | 24.50 | 24.61 | 24.31 | 24.52 | +1.62% | 7,387,941 |
| 2026-01-21 | 24.17 | 24.23 | 23.77 | 24.13 | -0.80% | 7,649,583 |
| 2026-01-20 | 24.60 | 24.68 | 24.16 | 24.32 | -1.38% | 6,247,141 |
| 2026-01-19 | 24.60 | 24.71 | 24.39 | 24.66 | -1.52% | 5,338,349 |
| 2026-01-16 | 25.05 | 25.06 | 24.87 | 25.05 | +0.20% | 7,509,322 |
| 2026-01-15 | 25.13 | 25.20 | 24.80 | 25.00 | -0.14% | 6,519,106 |
| 2026-01-14 | 24.99 | 25.11 | 24.82 | 25.03 | +0.20% | 6,188,491 |
| 2026-01-13 | 24.83 | 25.00 | 24.73 | 24.98 | +1.50% | 6,272,749 |
| 2026-01-12 | 24.30 | 24.61 | 24.04 | 24.61 | +0.88% | 6,021,110 |
| 2026-01-09 | 24.20 | 24.43 | 24.09 | 24.39 | +1.22% | 6,253,454 |
| 2026-01-08 | 23.84 | 24.11 | 23.80 | 24.10 | +0.79% | 5,857,680 |
| 2026-01-07 | 24.48 | 24.50 | 23.89 | 23.91 | -3.45% | 7,546,818 |
| 2026-01-06 | 24.86 | 25.15 | 24.54 | 24.77 | +0.14% | 7,885,777 |
| 2026-01-05 | 24.59 | 24.82 | 24.34 | 24.73 | +1.00% | 6,808,715 |
| 2026-01-02 | 24.00 | 24.50 | 23.90 | 24.48 | +1.98% | 5,344,595 |
| 2025-12-31 | 23.93 | 24.04 | 23.91 | 24.01 | -0.06% | 1,736,994 |
| 2025-12-30 | 23.82 | 24.11 | 23.78 | 24.02 | +1.03% | 4,480,289 |
| 2025-12-29 | 24.04 | 24.07 | 23.78 | 23.78 | -0.65% | 6,489,615 |
| 2025-12-24 | 23.88 | 24.01 | 23.88 | 23.93 | +0.04% | 1,052,108 |
| 2025-12-23 | 23.93 | 23.98 | 23.60 | 23.93 | +0.02% | 5,525,319 |
| 2025-12-22 | 23.89 | 23.98 | 23.81 | 23.92 | -0.04% | 3,806,482 |
| 2025-12-19 | 23.93 | 24.02 | 23.81 | 23.93 | +0.65% | 13,265,720 |
| 2025-12-18 | 23.45 | 23.77 | 23.27 | 23.77 | +1.47% | 8,384,783 |
| 2025-12-17 | 23.45 | 23.61 | 23.41 | 23.43 | +0.21% | 6,717,176 |
| 2025-12-16 | 23.34 | 23.52 | 23.27 | 23.38 | +0.24% | 5,756,787 |
| 2025-12-15 | 23.32 | 23.40 | 23.21 | 23.32 | +0.54% | 5,883,356 |
| 2025-12-12 | 23.64 | 23.70 | 23.15 | 23.20 | -1.26% | 6,721,301 |
| 2025-12-11 | 22.95 | 23.50 | 22.91 | 23.50 | +2.17% | 6,215,128 |
| 2025-12-10 | 22.98 | 23.14 | 22.90 | 23.00 | -0.39% | 4,595,841 |
| 2025-12-09 | 22.99 | 23.35 | 22.91 | 23.09 | +0.57% | 5,608,074 |
| 2025-12-08 | 22.64 | 22.98 | 22.53 | 22.95 | +1.39% | 4,907,650 |
| 2025-12-05 | 22.78 | 22.85 | 22.64 | 22.64 | -0.31% | 3,452,416 |
| 2025-12-04 | 22.64 | 22.73 | 22.38 | 22.71 | +0.78% | 6,830,306 |
| 2025-12-03 | 22.95 | 22.96 | 22.52 | 22.54 | -1.55% | 6,309,792 |
| 2025-12-02 | 22.57 | 22.93 | 22.50 | 22.89 | +1.71% | 5,361,819 |
| 2025-12-01 | 22.34 | 22.51 | 22.27 | 22.50 | +0.69% | 4,787,340 |
| 2025-11-28 | 22.50 | 22.54 | 22.28 | 22.35 | -0.60% | 4,470,567 |
| 2025-11-27 | 22.36 | 22.52 | 22.26 | 22.48 | +0.40% | 2,922,157 |
| 2025-11-26 | 22.20 | 22.43 | 22.08 | 22.39 | +1.33% | 5,814,050 |
| 2025-11-25 | 21.66 | 22.14 | 21.61 | 22.10 | +2.10% | 8,812,060 |
| 2025-11-24 | 21.75 | 21.94 | 21.52 | 21.64 | +0.60% | 10,315,530 |
| 2025-11-21 | 21.34 | 21.57 | 21.20 | 21.52 | -0.12% | 7,892,811 |
| 2025-11-20 | 21.68 | 21.73 | 21.44 | 21.54 | +0.28% | 7,295,865 |
| 2025-11-19 | 21.34 | 21.61 | 21.11 | 21.48 | +0.47% | 5,962,304 |
| 2025-11-18 | 21.64 | 21.73 | 21.23 | 21.38 | -3.21% | 8,524,154 |
| 2025-11-17 | 22.38 | 22.48 | 21.96 | 22.09 | -1.32% | 5,935,880 |
| 2025-11-14 | 22.50 | 22.58 | 22.16 | 22.39 | -1.67% | 7,183,079 |
| 2025-11-13 | 22.97 | 22.98 | 22.75 | 22.77 | -0.76% | 5,944,975 |
| 2025-11-12 | 22.75 | 23.03 | 22.75 | 22.94 | +0.84% | 6,094,617 |
| 2025-11-11 | 22.56 | 22.75 | 22.52 | 22.75 | +0.22% | 6,410,782 |
| 2025-11-10 | 22.35 | 22.75 | 22.29 | 22.70 | +2.97% | 7,681,360 |
| 2025-11-07 | 22.35 | 22.41 | 22.03 | 22.05 | -0.70% | 6,348,669 |
| 2025-11-06 | 22.23 | 22.29 | 22.09 | 22.20 | +0.20% | 6,814,728 |
| 2025-11-05 | 22.02 | 22.18 | 21.94 | 22.16 | +0.57% | 7,295,133 |
| 2025-11-04 | 21.94 | 22.03 | 21.64 | 22.03 | +0.55% | 7,099,060 |
| 2025-11-03 | 21.60 | 22.17 | 21.58 | 21.91 | +0.87% | 7,133,237 |
| 2025-10-31 | 22.27 | 22.30 | 21.68 | 21.72 | -1.83% | 8,999,164 |
| 2025-10-30 | 21.61 | 22.23 | 21.27 | 22.13 | +5.66% | 14,211,870 |
| 2025-10-29 | 20.93 | 21.00 | 20.80 | 20.94 | +0.50% | 8,192,001 |
| 2025-10-28 | 20.87 | 20.89 | 20.62 | 20.84 | -0.02% | 5,604,304 |
| 2025-10-27 | 20.80 | 20.84 | 20.64 | 20.84 | +0.92% | 7,245,223 |
| 2025-10-24 | 20.65 | 20.68 | 20.45 | 20.65 | +0.34% | 5,487,296 |
| 2025-10-23 | 20.51 | 20.68 | 20.45 | 20.58 | +0.05% | 5,440,883 |
| 2025-10-22 | 20.52 | 20.61 | 20.40 | 20.57 | +0.32% | 7,061,728 |
| 2025-10-21 | 20.68 | 20.68 | 20.36 | 20.50 | -0.46% | 5,644,188 |
| 2025-10-20 | 20.75 | 20.79 | 20.48 | 20.60 | +0.54% | 6,443,704 |
| 2025-10-17 | 20.45 | 20.73 | 20.23 | 20.49 | -2.71% | 9,882,847 |
| 2025-10-16 | 21.01 | 21.09 | 20.84 | 21.06 | +0.41% | 5,600,778 |
| 2025-10-15 | 21.17 | 21.26 | 20.98 | 20.98 | -0.50% | 6,313,359 |
| 2025-10-14 | 20.90 | 21.14 | 20.78 | 21.08 | +0.05% | 6,652,242 |
| 2025-10-13 | 21.02 | 21.10 | 20.96 | 21.07 | +0.98% | 5,069,861 |
| 2025-10-10 | 20.88 | 21.21 | 20.84 | 20.86 | -0.29% | 6,656,967 |
| 2025-10-09 | 21.01 | 21.21 | 20.93 | 20.93 | -0.83% | 7,895,798 |
| 2025-10-08 | 21.06 | 21.18 | 20.87 | 21.10 | +0.33% | 8,229,946 |
| 2025-10-07 | 21.66 | 21.90 | 20.75 | 21.03 | -3.20% | 11,220,220 |
| 2025-10-06 | 21.91 | 21.93 | 21.43 | 21.73 | -1.07% | 8,092,570 |
| 2025-10-03 | 22.20 | 22.24 | 21.93 | 21.96 | -0.02% | 6,478,701 |
| 2025-10-02 | 22.34 | 22.38 | 21.96 | 21.96 | -1.19% | 6,244,639 |
| 2025-10-01 | 22.09 | 22.39 | 21.82 | 22.23 | +0.70% | 8,521,244 |
| 2025-09-30 | 22.23 | 22.23 | 22.05 | 22.07 | -0.41% | 8,737,253 |
| 2025-09-29 | 22.23 | 22.31 | 22.06 | 22.16 | -0.27% | 6,374,784 |
| 2025-09-26 | 22.08 | 22.27 | 21.99 | 22.23 | +1.51% | 6,237,343 |
| 2025-09-25 | 21.95 | 22.11 | 21.86 | 21.89 | -0.55% | 6,133,770 |
| 2025-09-24 | 21.86 | 22.11 | 21.72 | 22.02 | +0.50% | 9,664,840 |
| 2025-09-23 | 21.69 | 22.00 | 21.55 | 21.91 | +1.60% | 7,046,691 |
| 2025-09-22 | 21.60 | 21.64 | 21.36 | 21.56 | -0.35% | 6,468,163 |
| 2025-09-19 | 21.63 | 21.73 | 21.44 | 21.64 | +0.75% | 20,590,340 |
| 2025-09-18 | 21.57 | 21.64 | 21.29 | 21.48 | +0.09% | 7,426,193 |
| 2025-09-17 | 21.50 | 21.55 | 21.32 | 21.45 | -0.23% | 6,508,105 |
| 2025-09-16 | 21.90 | 21.92 | 21.50 | 21.50 | -1.78% | 7,201,289 |
| 2025-09-15 | 21.75 | 21.98 | 21.69 | 21.89 | +1.44% | 6,504,306 |
| 2025-09-12 | 21.50 | 21.63 | 21.29 | 21.59 | +1.58% | 7,637,338 |
| 2025-09-11 | 21.25 | 21.38 | 21.13 | 21.25 | +0.28% | 6,264,819 |
| 2025-09-10 | 21.07 | 21.24 | 20.87 | 21.19 | -0.28% | 9,523,943 |
| 2025-09-09 | 21.01 | 21.26 | 20.98 | 21.25 | +1.53% | 8,945,131 |
| 2025-09-08 | 20.62 | 20.97 | 20.57 | 20.93 | +1.82% | 8,390,986 |
| 2025-09-05 | 20.93 | 21.00 | 20.50 | 20.55 | -1.65% | 7,923,069 |
| 2025-09-04 | 20.70 | 20.90 | 20.55 | 20.90 | +1.41% | 6,069,273 |
| 2025-09-03 | 20.52 | 20.63 | 20.36 | 20.61 | +0.88% | 7,322,638 |
| 2025-09-02 | 20.81 | 20.84 | 20.36 | 20.43 | -0.41% | 6,610,933 |
| 2025-09-01 | 20.46 | 20.56 | 20.45 | 20.52 | +0.76% | 3,393,707 |
| 2025-08-29 | 20.41 | 20.46 | 20.21 | 20.36 | -1.07% | 6,861,205 |
| 2025-08-28 | 20.78 | 20.78 | 20.44 | 20.58 | -0.63% | 5,800,435 |
| 2025-08-27 | 20.95 | 20.98 | 20.56 | 20.71 | -0.77% | 6,994,804 |
| 2025-08-26 | 20.90 | 20.95 | 20.66 | 20.87 | -1.25% | 15,304,970 |
| 2025-08-25 | 21.23 | 21.34 | 21.13 | 21.14 | -0.87% | 4,960,727 |
| 2025-08-22 | 21.47 | 21.48 | 21.31 | 21.32 | -0.49% | 5,308,659 |
| 2025-08-21 | 21.30 | 21.45 | 21.25 | 21.43 | +0.78% | 4,694,204 |
| 2025-08-20 | 21.20 | 21.34 | 21.16 | 21.26 | -0.42% | 5,846,354 |
| 2025-08-19 | 21.24 | 21.44 | 21.22 | 21.35 | +0.83% | 5,680,376 |
| 2025-08-18 | 21.21 | 21.29 | 20.93 | 21.18 | -0.56% | 5,063,637 |
| 2025-08-15 | 21.43 | 21.52 | 21.28 | 21.30 | -0.02% | 6,191,891 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.51%). Worst month: Mar (-3.05%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ING Groep NV's (INGA.AS) latest close?
30.49 on 2026-08-07, from the Closelook data lake's daily price record.
What is INGA.AS's 52-week high and low?
31.11 high and 19.94 low over the trailing 52 weeks, as of 2026-08-07.
What is ING Groep NV's strongest and weakest month historically?
Historically, INGA.AS's strongest calendar month has been Jul (average +7.51%) and its weakest Mar (average -3.05%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.