ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	20.70	20.89	20.55	20.89	20.89	1.36%	3,611,525
Sep 3, 2025	20.52	20.63	20.36	20.61	20.61	0.88%	7,322,638
Sep 2, 2025	20.81	20.84	20.36	20.43	20.43	-0.44%	6,610,933
Sep 1, 2025	20.47	20.56	20.45	20.52	20.52	0.79%	3,393,707
Aug 29, 2025	20.41	20.46	20.22	20.36	20.36	-1.07%	6,861,205
Aug 28, 2025	20.78	20.78	20.44	20.58	20.58	-0.63%	5,800,435
Aug 27, 2025	20.95	20.98	20.56	20.71	20.71	-0.77%	6,994,804
Aug 26, 2025	20.90	20.96	20.67	20.87	20.87	-1.28%	15,304,978
Aug 25, 2025	21.23	21.35	21.13	21.14	21.14	-0.84%	4,960,727
Aug 22, 2025	21.47	21.49	21.31	21.32	21.32	-0.51%	5,308,659
Aug 21, 2025	21.30	21.46	21.25	21.43	21.43	0.80%	4,694,204
Aug 20, 2025	21.20	21.34	21.17	21.26	21.26	-0.42%	5,846,354
Aug 19, 2025	21.24	21.44	21.22	21.35	21.35	0.80%	5,680,376
Aug 18, 2025	21.21	21.29	20.94	21.18	21.18	-0.56%	5,063,637
Aug 15, 2025	21.43	21.52	21.28	21.30	21.30	-	6,191,891
Aug 14, 2025	21.18	21.33	21.15	21.30	21.30	0.80%	5,846,624
Aug 13, 2025	20.95	21.16	20.87	21.13	21.13	1.15%	7,213,938
Aug 12, 2025	20.89	20.97	20.82	20.89	20.89	0.63%	5,294,372
Aug 11, 2025	20.72	20.76	20.53	20.76	20.76	1.22%	5,829,019
Aug 8, 2025	20.25	20.56	20.18	20.51	20.51	1.43%	7,457,069
Aug 7, 2025	19.98	20.26	19.94	20.22	20.22	1.76%	7,039,254
Aug 6, 2025	19.80	19.90	19.66	19.87	19.87	1.22%	6,993,125
Aug 5, 2025	19.63	19.75	19.32	19.63	19.63	0.72%	9,475,294
Aug 4, 2025	19.46	19.66	19.32	19.49	19.49	-0.41%	11,092,289
Aug 1, 2025	20.47	20.47	19.57	19.57	19.22	-4.49%	12,309,599
Jul 31, 2025	20.35	20.57	20.20	20.49	20.12	-0.34%	10,360,893
Jul 30, 2025	20.36	20.59	20.34	20.56	20.19	0.73%	7,985,077
Jul 29, 2025	20.13	20.58	20.13	20.41	20.04	1.29%	6,834,041
Jul 28, 2025	20.49	20.53	20.11	20.15	19.79	-0.25%	6,032,933
Jul 25, 2025	20.11	20.30	20.06	20.20	19.84	-0.25%	7,415,739
Jul 24, 2025	20.00	20.35	19.99	20.25	19.88	1.45%	8,299,018
Jul 23, 2025	19.75	19.99	19.72	19.96	19.60	2.10%	9,358,979
Jul 22, 2025	19.54	19.68	19.46	19.55	19.20	-0.56%	5,906,695
Jul 21, 2025	19.62	19.67	19.50	19.66	19.31	0.10%	4,025,455
Jul 18, 2025	19.66	19.69	19.54	19.64	19.29	0.36%	4,151,806
Jul 17, 2025	19.46	19.59	19.36	19.57	19.22	1.50%	5,814,854
Jul 16, 2025	19.37	19.53	19.25	19.28	18.93	-0.62%	6,062,163
Jul 15, 2025	19.61	19.74	19.37	19.40	19.05	0.21%	6,381,305
Jul 14, 2025	19.22	19.37	19.18	19.36	19.01	-0.67%	5,626,569
Jul 11, 2025	19.66	19.68	19.39	19.49	19.14	-1.22%	6,387,123
Jul 10, 2025	19.80	19.87	19.73	19.73	19.38	-0.35%	6,691,224
Jul 9, 2025	19.43	19.83	19.37	19.80	19.44	2.70%	9,608,227
Jul 8, 2025	19.28	19.50	19.25	19.28	18.93	0.52%	8,057,986
Jul 7, 2025	19.00	19.25	18.97	19.18	18.84	0.89%	7,385,859
Jul 4, 2025	19.11	19.14	18.93	19.01	18.67	-0.73%	5,822,769
Jul 3, 2025	19.05	19.15	18.89	19.15	18.81	1.06%	7,280,443
Jul 2, 2025	18.84	19.00	18.80	18.95	18.61	1.72%	9,892,176
Jul 1, 2025	18.67	18.67	18.45	18.63	18.29	-	6,599,821
Jun 30, 2025	18.90	18.91	18.34	18.63	18.29	-1.01%	10,653,619
Jun 27, 2025	18.48	18.82	18.46	18.82	18.49	2.51%	9,128,487