ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	24.00	24.41	23.88	24.34	24.34	1.54%	6,876,745
May 4, 2026	24.60	24.60	23.83	23.97	23.97	-3.19%	10,211,928
Apr 30, 2026	24.12	24.92	23.89	24.76	24.76	3.66%	13,120,670
Apr 29, 2026	23.89	24.09	23.76	23.88	23.88	-0.56%	6,296,461
Apr 28, 2026	24.00	24.15	23.83	24.02	24.02	0.57%	4,412,092
Apr 27, 2026	23.81	24.12	23.77	23.88	23.88	0.15%	4,299,982
Apr 24, 2026	23.86	24.03	23.58	23.85	23.85	-0.69%	7,479,073
Apr 23, 2026	23.92	24.01	23.43	24.01	24.01	-0.58%	7,186,872
Apr 22, 2026	24.57	24.63	24.09	24.15	24.15	-1.41%	6,123,756
Apr 21, 2026	24.60	24.78	24.40	24.50	24.50	-	5,323,529
Apr 20, 2026	24.28	24.63	24.19	24.50	24.50	-0.71%	6,450,262
Apr 17, 2026	24.12	24.77	23.92	24.67	24.67	2.01%	11,015,041
Apr 16, 2026	24.45	24.53	24.14	24.19	24.19	-3.63%	9,286,097
Apr 15, 2026	24.87	25.20	24.82	25.10	24.36	0.28%	7,348,674
Apr 14, 2026	24.88	25.07	24.65	25.03	24.29	1.32%	9,164,859
Apr 13, 2026	24.35	24.70	24.21	24.70	23.98	0.47%	5,531,535
Apr 10, 2026	24.56	24.80	24.30	24.59	23.86	0.59%	7,931,209
Apr 9, 2026	24.24	24.44	24.00	24.44	23.72	0.99%	8,613,420
Apr 8, 2026	24.10	24.72	24.03	24.20	23.49	5.45%	15,278,550
Apr 7, 2026	23.12	23.39	22.77	22.95	22.28	0.02%	8,029,467
Apr 2, 2026	22.55	23.03	22.46	22.95	22.27	-1.25%	8,361,607
Apr 1, 2026	22.71	23.33	22.65	23.24	22.55	5.11%	12,014,420
Mar 31, 2026	21.83	22.27	21.82	22.11	21.46	1.26%	8,811,873
Mar 30, 2026	21.65	21.85	21.51	21.83	21.19	0.51%	7,614,798
Mar 27, 2026	21.94	22.00	21.48	21.72	21.08	-0.96%	8,997,827
Mar 26, 2026	22.22	22.30	21.86	21.93	21.29	-1.73%	8,698,227
Mar 25, 2026	22.22	22.41	22.11	22.32	21.66	2.48%	8,430,051
Mar 24, 2026	22.03	22.14	21.62	21.78	21.14	-1.43%	11,787,350
Mar 23, 2026	21.27	22.57	20.99	22.09	21.44	0.73%	17,318,630
Mar 20, 2026	22.55	22.70	21.80	21.93	21.29	-1.28%	24,926,060
Mar 19, 2026	22.43	22.50	21.85	22.22	21.56	-2.67%	13,527,370
Mar 18, 2026	22.77	23.08	22.58	22.83	22.16	1.15%	9,964,645
Mar 17, 2026	22.46	22.89	22.41	22.57	21.90	0.11%	7,077,711
Mar 16, 2026	22.42	22.74	22.21	22.54	21.88	0.20%	6,392,683
Mar 13, 2026	22.56	22.84	22.25	22.50	21.84	-1.73%	9,687,026
Mar 12, 2026	23.33	23.35	22.59	22.89	22.22	-2.26%	7,620,789
Mar 11, 2026	23.22	23.54	23.19	23.42	22.73	0.06%	7,033,017
Mar 10, 2026	23.27	23.55	23.07	23.41	22.72	3.79%	8,991,080
Mar 9, 2026	22.07	22.60	21.80	22.55	21.89	-0.60%	8,783,619
Mar 6, 2026	23.15	23.27	22.30	22.69	22.02	-1.56%	11,155,030
Mar 5, 2026	23.35	23.62	23.00	23.05	22.37	-1.12%	8,629,915
Mar 4, 2026	22.90	23.45	22.59	23.31	22.62	1.88%	9,354,138
Mar 3, 2026	23.60	23.61	22.45	22.88	22.20	-4.27%	11,907,550
Mar 2, 2026	23.63	23.98	23.44	23.90	23.19	-2.98%	10,338,010
Feb 27, 2026	25.12	25.12	24.42	24.63	23.91	-1.36%	15,154,590
Feb 26, 2026	24.91	25.09	24.82	24.97	24.24	-0.02%	4,891,544
Feb 25, 2026	24.79	25.04	24.73	24.98	24.24	1.26%	6,495,491
Feb 24, 2026	24.81	24.87	24.37	24.67	23.94	-1.48%	7,165,629
Feb 23, 2026	25.33	25.53	24.95	25.04	24.30	-0.30%	4,980,260
Feb 20, 2026	24.74	25.24	24.62	25.11	24.37	2.07%	7,595,787