ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	23.25	23.34	23.25	23.35	23.35	0.69%	2,100
Dec 12, 2025	23.60	23.64	23.46	23.19	23.19	-1.07%	519
Dec 11, 2025	23.40	23.40	23.40	23.44	23.44	2.05%	1,310
Dec 10, 2025	23.03	23.13	22.95	22.97	22.97	-0.69%	1,224
Dec 9, 2025	23.30	23.30	23.07	23.13	23.13	0.81%	2,884
Dec 8, 2025	22.66	22.95	22.66	22.94	22.94	1.30%	244
Dec 5, 2025	22.77	22.77	22.65	22.65	22.65	-0.26%	473
Dec 4, 2025	22.64	22.64	22.43	22.71	22.71	0.71%	1,010
Dec 3, 2025	22.82	22.82	22.54	22.55	22.55	-1.51%	67
Dec 2, 2025	22.62	22.90	22.62	22.89	22.89	1.78%	508
Dec 1, 2025	22.34	22.50	22.31	22.49	22.49	0.38%	595
Nov 28, 2025	22.31	22.38	22.31	22.41	22.41	-0.38%	2,447
Nov 27, 2025	22.35	22.52	22.29	22.49	22.49	0.36%	2,619
Nov 26, 2025	22.23	22.40	22.10	22.41	22.41	-6.23%	4,917
Nov 25, 2025	21.78	23.90	21.74	23.90	23.90	10.37%	2,160
Nov 24, 2025	21.60	21.60	21.60	21.66	21.66	0.84%	5
Nov 21, 2025	21.48	21.48	21.48	21.48	21.48	-0.32%	-
Nov 20, 2025	21.66	21.66	21.59	21.55	21.55	0.33%	870
Nov 19, 2025	21.37	21.51	21.23	21.48	21.48	0.51%	425
Nov 18, 2025	21.69	21.69	21.26	21.37	21.37	-3.28%	136
Nov 17, 2025	22.24	22.24	22.09	22.09	22.09	-1.36%	1,174
Nov 14, 2025	22.41	22.42	22.26	22.40	22.40	-1.65%	356
Nov 13, 2025	22.86	22.86	22.80	22.77	22.77	-0.63%	1,765
Nov 12, 2025	22.89	23.00	22.82	22.92	22.92	0.92%	3,307
Nov 11, 2025	22.64	22.64	22.64	22.71	22.71	-0.85%	10
Nov 10, 2025	22.39	22.90	22.38	22.90	22.90	3.93%	1,874
Nov 7, 2025	22.29	22.29	22.04	22.04	22.04	-0.63%	565
Nov 6, 2025	22.17	22.27	22.15	22.18	22.18	0.02%	402
Nov 5, 2025	22.05	22.15	22.05	22.17	22.17	0.70%	863
Nov 4, 2025	21.67	21.95	21.65	22.02	22.02	0.36%	1,125
Nov 3, 2025	22.01	22.01	21.94	21.94	21.94	0.83%	104
Oct 31, 2025	21.82	21.82	21.75	21.76	21.76	-1.56%	950
Oct 30, 2025	21.80	22.05	21.80	22.10	22.10	5.69%	3,882
Oct 29, 2025	20.99	20.99	20.91	20.91	20.91	0.50%	343
Oct 28, 2025	20.75	20.75	20.73	20.81	20.81	-	553
Oct 27, 2025	20.82	20.82	20.79	20.81	20.81	0.85%	134
Oct 24, 2025	20.56	20.57	20.49	20.63	20.63	0.15%	1,546
Oct 23, 2025	20.61	20.61	20.56	20.60	20.60	0.24%	43
Oct 22, 2025	20.54	20.59	20.54	20.55	20.55	0.20%	63
Oct 21, 2025	20.56	20.56	20.53	20.51	20.51	-0.51%	202
Oct 20, 2025	20.68	20.68	20.59	20.62	20.62	0.41%	1,631
Oct 17, 2025	20.48	20.69	20.25	20.53	20.53	-1.32%	2,474
Oct 16, 2025	21.02	21.02	20.81	20.81	20.81	-1.05%	1,544
Oct 15, 2025	21.08	21.23	21.04	21.03	21.03	-0.24%	902
Oct 14, 2025	20.59	20.99	20.59	21.08	21.08	0.17%	234
Oct 13, 2025	21.05	21.06	21.00	21.04	21.04	0.79%	762
Oct 10, 2025	20.98	21.16	20.96	20.88	20.88	-0.43%	4,262
Oct 9, 2025	21.14	21.15	20.98	20.97	20.97	-0.76%	3,569
Oct 8, 2025	20.88	21.11	20.88	21.13	21.13	0.28%	409
Oct 7, 2025	21.62	21.87	20.93	21.07	21.07	-3.06%	588