ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	24.00	24.18	23.84	24.14	24.14	-0.76%	721
Jan 20, 2026	24.44	24.44	24.26	24.32	24.32	-1.30%	3,197
Jan 19, 2026	24.50	24.68	24.47	24.64	24.64	-1.36%	468
Jan 16, 2026	24.97	25.02	24.91	24.98	24.98	0.02%	47
Jan 15, 2026	25.18	25.18	24.90	24.98	24.98	-0.24%	3,727
Jan 14, 2026	24.96	25.10	24.90	25.04	25.04	0.36%	4,244
Jan 13, 2026	24.73	24.98	24.73	24.95	24.95	1.46%	2,013
Jan 12, 2026	22.01	24.57	22.01	24.59	24.59	0.74%	2,473
Jan 9, 2026	24.20	24.25	24.20	24.41	24.41	1.33%	4
Jan 8, 2026	23.98	24.09	23.94	24.09	24.09	0.67%	1,852
Jan 7, 2026	24.35	24.35	23.92	23.93	23.93	-3.16%	5,028
Jan 6, 2026	24.89	25.05	24.69	24.71	24.53	-0.02%	2,773
Jan 5, 2026	24.50	24.70	24.47	24.71	24.54	1.17%	1,236
Jan 2, 2026	24.10	24.49	24.10	24.43	24.25	1.54%	1,218
Dec 30, 2025	24.08	24.10	24.04	24.06	23.89	0.82%	275
Dec 29, 2025	24.05	24.05	23.92	23.86	23.69	-0.40%	494
Dec 23, 2025	23.90	23.90	23.71	23.96	23.79	0.10%	1,955
Dec 22, 2025	23.92	23.92	23.84	23.93	23.76	-0.08%	241
Dec 19, 2025	23.88	24.02	23.88	23.95	23.78	0.99%	769
Dec 18, 2025	23.45	23.62	23.45	23.72	23.55	0.98%	642
Dec 17, 2025	23.32	23.32	23.32	23.49	23.32	0.47%	-
Dec 16, 2025	23.38	23.40	23.36	23.38	23.21	0.13%	256
Dec 15, 2025	23.25	23.34	23.25	23.35	23.18	0.69%	2,100
Dec 12, 2025	23.60	23.64	23.46	23.19	23.02	-1.07%	519
Dec 11, 2025	23.40	23.40	23.40	23.44	23.27	2.05%	1,310
Dec 10, 2025	23.03	23.13	22.95	22.97	22.81	-0.69%	1,224
Dec 9, 2025	23.30	23.30	23.07	23.13	22.96	0.81%	2,884
Dec 8, 2025	22.66	22.95	22.66	22.94	22.78	1.30%	244
Dec 5, 2025	22.77	22.77	22.65	22.65	22.49	-0.26%	473
Dec 4, 2025	22.64	22.64	22.43	22.71	22.55	0.71%	1,010
Dec 3, 2025	22.82	22.82	22.54	22.55	22.39	-1.51%	67
Dec 2, 2025	22.62	22.90	22.62	22.89	22.73	1.78%	508
Dec 1, 2025	22.34	22.50	22.31	22.49	22.33	0.38%	595
Nov 28, 2025	22.31	22.38	22.31	22.41	22.25	-0.38%	2,447
Nov 27, 2025	22.35	22.52	22.29	22.49	22.33	0.36%	2,619
Nov 26, 2025	22.23	22.40	22.10	22.41	22.25	-6.23%	4,917
Nov 25, 2025	21.78	23.90	21.74	23.90	23.73	10.37%	2,160
Nov 24, 2025	21.60	21.60	21.60	21.66	21.50	0.84%	5
Nov 21, 2025	21.33	21.33	21.33	21.48	21.33	-0.32%	-
Nov 20, 2025	21.66	21.66	21.59	21.55	21.40	0.33%	870
Nov 19, 2025	21.37	21.51	21.23	21.48	21.33	0.51%	425
Nov 18, 2025	21.69	21.69	21.26	21.37	21.22	-3.28%	136
Nov 17, 2025	22.24	22.24	22.09	22.09	21.94	-1.36%	1,174
Nov 14, 2025	22.41	22.42	22.26	22.40	22.24	-1.65%	356
Nov 13, 2025	22.86	22.86	22.80	22.77	22.61	-0.63%	1,765
Nov 12, 2025	22.89	23.00	22.82	22.92	22.76	0.92%	3,307
Nov 11, 2025	22.64	22.64	22.64	22.71	22.55	-0.85%	10
Nov 10, 2025	22.39	22.90	22.38	22.90	22.74	3.93%	1,874
Nov 7, 2025	22.29	22.29	22.04	22.04	21.88	-0.63%	565
Nov 6, 2025	22.17	22.27	22.15	22.18	22.02	0.02%	402