ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	21.64	21.74	21.23	21.38	21.38	-3.21%	8,524,154
Nov 17, 2025	22.38	22.48	21.96	22.09	22.09	-1.32%	5,935,880
Nov 14, 2025	22.50	22.58	22.16	22.39	22.39	-1.67%	7,183,079
Nov 13, 2025	22.97	22.99	22.75	22.77	22.77	-0.76%	5,944,975
Nov 12, 2025	22.75	23.03	22.75	22.94	22.94	0.84%	6,094,617
Nov 11, 2025	22.56	22.75	22.52	22.75	22.75	0.22%	6,410,782
Nov 10, 2025	22.35	22.76	22.29	22.70	22.70	2.97%	7,681,360
Nov 7, 2025	22.35	22.41	22.03	22.05	22.05	-0.70%	6,348,669
Nov 6, 2025	22.24	22.29	22.09	22.20	22.20	0.20%	6,814,728
Nov 5, 2025	22.02	22.18	21.94	22.16	22.16	0.57%	7,295,133
Nov 4, 2025	21.94	22.03	21.64	22.03	22.03	0.55%	7,099,060
Nov 3, 2025	21.60	22.17	21.58	21.91	21.91	0.87%	7,133,237
Oct 31, 2025	22.27	22.30	21.68	21.72	21.72	-1.83%	8,999,164
Oct 30, 2025	21.62	22.23	21.27	22.13	22.13	5.66%	14,211,870
Oct 29, 2025	20.93	21.00	20.81	20.94	20.94	0.50%	8,192,001
Oct 28, 2025	20.87	20.90	20.62	20.84	20.84	-0.02%	5,604,304
Oct 27, 2025	20.80	20.85	20.64	20.84	20.84	0.92%	7,245,223
Oct 24, 2025	20.65	20.69	20.45	20.65	20.65	0.34%	5,487,296
Oct 23, 2025	20.51	20.68	20.45	20.58	20.58	0.05%	5,440,883
Oct 22, 2025	20.52	20.62	20.40	20.57	20.57	0.32%	7,061,728
Oct 21, 2025	20.68	20.68	20.36	20.51	20.51	-0.46%	5,644,188
Oct 20, 2025	20.75	20.79	20.49	20.60	20.60	0.54%	6,443,704
Oct 17, 2025	20.46	20.74	20.23	20.49	20.49	-2.71%	9,882,847
Oct 16, 2025	21.01	21.09	20.85	21.06	21.06	0.41%	5,600,778
Oct 15, 2025	21.17	21.26	20.98	20.98	20.98	-0.50%	6,313,359
Oct 14, 2025	20.90	21.14	20.78	21.08	21.08	0.05%	6,652,242
Oct 13, 2025	21.03	21.10	20.96	21.07	21.07	0.98%	5,069,861
Oct 10, 2025	20.88	21.22	20.84	20.87	20.87	-0.29%	6,656,967
Oct 9, 2025	21.01	21.21	20.93	20.93	20.93	-0.83%	7,895,798
Oct 8, 2025	21.06	21.19	20.87	21.10	21.10	0.33%	8,229,946
Oct 7, 2025	21.66	21.90	20.75	21.03	21.03	-3.20%	11,220,220
Oct 6, 2025	21.91	21.93	21.43	21.73	21.73	-1.07%	8,092,570
Oct 3, 2025	22.20	22.24	21.94	21.96	21.96	-0.02%	6,478,701
Oct 2, 2025	22.34	22.38	21.97	21.97	21.97	-1.19%	6,244,639
Oct 1, 2025	22.10	22.39	21.82	22.23	22.23	0.70%	8,521,244
Sep 30, 2025	22.23	22.24	22.05	22.08	22.08	-0.41%	8,737,253
Sep 29, 2025	22.24	22.31	22.06	22.17	22.17	-0.27%	6,374,784
Sep 26, 2025	22.08	22.28	21.99	22.23	22.23	1.51%	6,237,343
Sep 25, 2025	21.95	22.11	21.86	21.90	21.90	-0.55%	6,133,770
Sep 24, 2025	21.86	22.11	21.72	22.02	22.02	0.50%	9,664,840
Sep 23, 2025	21.69	22.01	21.55	21.91	21.91	1.60%	7,046,691
Sep 22, 2025	21.60	21.64	21.37	21.56	21.56	-0.35%	6,468,163
Sep 19, 2025	21.63	21.73	21.44	21.64	21.64	0.75%	20,590,340
Sep 18, 2025	21.58	21.64	21.29	21.48	21.48	0.09%	7,426,193
Sep 17, 2025	21.50	21.56	21.32	21.46	21.46	-0.23%	6,508,105
Sep 16, 2025	21.90	21.92	21.50	21.51	21.51	-1.78%	7,201,289
Sep 15, 2025	21.75	21.99	21.69	21.90	21.90	1.44%	6,504,306
Sep 12, 2025	21.50	21.63	21.29	21.59	21.59	1.58%	7,637,338
Sep 11, 2025	21.25	21.38	21.13	21.25	21.25	0.28%	6,264,819
Sep 10, 2025	21.08	21.24	20.87	21.19	21.19	-0.28%	9,523,943