ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	31.50	31.75	31.38	31.52	31.52	-0.80%	5,054,669
Sep 23, 2026	31.89	31.98	31.57	31.77	31.77	0.22%	4,345,244
Sep 22, 2026	32.30	32.40	31.70	31.70	31.70	-1.48%	4,476,146
Sep 21, 2026	32.03	32.31	31.96	32.18	32.18	1.45%	4,226,071
Sep 18, 2026	32.32	32.36	31.57	31.72	31.72	-1.84%	16,355,224
Sep 17, 2026	31.98	32.32	31.82	32.31	32.31	1.17%	6,369,301
Sep 16, 2026	32.00	32.21	31.80	31.94	31.94	0.77%	5,667,982
Sep 15, 2026	31.83	32.13	31.33	31.69	31.69	-0.72%	5,103,543
Sep 14, 2026	31.98	32.18	31.62	31.92	31.92	-0.53%	5,127,438
Sep 11, 2026	31.86	32.20	31.86	32.09	32.09	1.44%	4,872,605
Sep 10, 2026	31.69	31.94	31.33	31.64	31.64	-0.02%	4,786,863
Sep 9, 2026	31.88	31.97	31.27	31.64	31.64	-1.88%	8,625,429
Sep 8, 2026	32.00	32.30	31.76	32.25	32.25	0.44%	3,715,726
Sep 7, 2026	32.03	32.16	31.84	32.11	32.11	0.31%	3,470,834
Sep 4, 2026	31.73	32.06	31.47	32.01	32.01	0.80%	5,117,984
Sep 3, 2026	31.34	31.79	31.19	31.75	31.75	1.41%	5,115,934
Sep 2, 2026	30.69	31.40	30.66	31.31	31.31	2.44%	5,886,078
Sep 1, 2026	30.54	30.74	30.06	30.57	30.57	0.26%	4,468,392
Aug 31, 2026	30.50	30.70	30.42	30.49	30.49	0.08%	5,696,561
Aug 28, 2026	30.44	30.52	30.24	30.46	30.46	1.11%	3,961,610
Aug 27, 2026	30.60	30.62	30.01	30.13	30.13	-1.44%	4,996,645
Aug 26, 2026	30.42	30.58	30.31	30.57	30.57	1.34%	3,676,298
Aug 25, 2026	30.19	30.37	30.00	30.16	30.16	0.40%	3,858,653
Aug 24, 2026	29.81	30.08	29.73	30.04	30.04	0.70%	3,903,541
Aug 21, 2026	29.84	29.98	29.70	29.83	29.83	0.30%	4,292,556
Aug 20, 2026	29.81	29.96	29.62	29.74	29.74	-0.44%	4,904,155
Aug 19, 2026	30.64	30.74	29.86	29.87	29.87	-2.43%	7,076,172
Aug 18, 2026	30.95	30.95	30.60	30.62	30.62	-0.92%	3,660,196
Aug 17, 2026	30.87	31.11	30.79	30.90	30.90	0.05%	3,345,697
Aug 14, 2026	30.83	30.91	30.59	30.89	30.89	0.21%	3,284,743
Aug 13, 2026	30.98	31.22	30.82	30.82	30.82	-0.26%	4,002,145
Aug 12, 2026	30.85	30.94	30.77	30.90	30.90	0.72%	3,637,703
Aug 11, 2026	30.59	30.88	30.55	30.68	30.68	0.07%	3,158,167
Aug 10, 2026	30.41	30.67	30.35	30.66	30.66	0.56%	3,425,310
Aug 7, 2026	30.74	30.78	30.46	30.49	30.49	-1.09%	4,996,749
Aug 6, 2026	30.92	31.11	30.83	30.83	30.83	0.18%	5,218,498
Aug 5, 2026	30.70	30.77	30.32	30.77	30.77	0.33%	6,264,777
Aug 4, 2026	30.50	30.83	30.46	30.67	30.67	1.27%	5,841,395
Aug 3, 2026	30.27	30.41	29.93	30.29	30.29	0.82%	6,863,536
Jul 31, 2026	30.25	30.69	30.12	30.44	30.04	0.74%	7,945,618
Jul 30, 2026	29.25	30.36	28.94	30.22	29.82	5.10%	9,564,422
Jul 29, 2026	29.16	29.30	28.75	28.75	28.37	-1.32%	4,925,601
Jul 28, 2026	29.41	29.44	28.96	29.14	28.75	-0.50%	5,395,776
Jul 27, 2026	29.22	29.54	29.08	29.28	28.90	1.14%	5,866,118
Jul 24, 2026	28.52	29.01	28.49	28.95	28.57	1.49%	4,171,662
Jul 23, 2026	29.27	29.27	28.51	28.53	28.15	-2.36%	5,786,938
Jul 22, 2026	29.02	29.34	28.91	29.22	28.83	0.53%	3,585,373
Jul 21, 2026	28.49	29.06	28.45	29.06	28.68	2.11%	6,483,954
Jul 20, 2026	28.25	28.56	28.16	28.46	28.09	0.32%	3,718,737
Jul 17, 2026	28.45	28.53	27.94	28.37	28.00	-1.63%	6,142,653