ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	149.65	149.70	147.15	148.20	148.20	-0.90%	1,007
Feb 25, 2026	150.45	150.45	149.55	149.55	149.55	-0.50%	3
Feb 24, 2026	149.50	150.30	149.50	150.30	150.30	-0.30%	10
Feb 23, 2026	153.75	153.75	150.75	150.75	150.75	-1.18%	2
Feb 20, 2026	152.55	152.55	152.55	152.55	152.55	-0.39%	7
Feb 18, 2026	152.25	153.60	152.25	153.14	153.14	3.14%	714
Feb 13, 2026	148.00	148.90	147.40	148.48	148.48	-1.60%	42
Feb 12, 2026	155.52	155.52	150.90	150.90	150.90	-4.02%	233
Feb 11, 2026	157.11	157.22	156.60	157.22	157.22	-2.17%	96
Feb 10, 2026	160.80	161.76	160.04	160.70	160.70	0.69%	214
Feb 9, 2026	156.16	159.60	156.16	159.60	159.60	1.37%	33
Feb 6, 2026	155.00	157.44	155.00	157.44	157.44	0.40%	18
Feb 5, 2026	158.88	158.88	156.05	156.82	156.82	-2.23%	24
Feb 4, 2026	163.50	163.50	160.40	160.40	160.40	-1.41%	11
Feb 3, 2026	160.96	162.70	160.50	162.70	162.70	3.90%	33
Feb 2, 2026	156.60	156.60	156.60	156.60	156.60	1.42%	3
Jan 30, 2026	154.40	154.40	154.40	154.40	154.40	-	2
Jan 29, 2026	154.90	154.90	153.90	154.40	154.40	-0.32%	21
Jan 28, 2026	155.70	155.70	153.60	154.90	154.90	-0.23%	30
Jan 27, 2026	155.25	155.25	155.25	155.25	155.25	2.07%	3
Jan 26, 2026	154.14	154.14	152.10	152.10	152.10	1.33%	15
Jan 23, 2026	150.10	150.10	150.10	150.10	150.10	-0.68%	1
Jan 22, 2026	153.15	153.15	151.13	151.13	151.13	-0.64%	17
Jan 21, 2026	149.90	152.10	148.95	152.10	152.10	-0.20%	21
Jan 20, 2026	152.20	152.40	152.20	152.40	152.40	-2.81%	2
Jan 16, 2026	157.28	157.28	156.80	156.80	156.80	1.03%	10
Jan 15, 2026	155.52	156.00	155.20	155.20	155.20	0.78%	8
Jan 12, 2026	154.00	154.00	154.00	154.00	154.00	1.95%	3
Jan 9, 2026	151.05	151.05	151.05	151.05	151.05	0.70%	2
Jan 8, 2026	150.84	152.00	149.74	150.00	150.00	0.33%	131
Jan 7, 2026	153.21	153.21	142.00	149.50	149.50	-4.04%	91
Jan 2, 2026	155.80	155.80	155.80	155.80	153.96	-0.43%	2
Dec 30, 2025	156.80	156.80	155.20	156.48	154.63	0.18%	33
Dec 29, 2025	157.00	157.12	156.00	156.20	154.35	-1.21%	172
Dec 26, 2025	158.12	158.12	158.12	158.12	156.25	1.82%	2
Dec 23, 2025	154.71	155.30	154.71	155.30	153.46	-	13
Dec 22, 2025	155.30	155.30	155.30	155.30	153.46	-0.35%	2
Dec 19, 2025	155.72	155.84	153.31	155.84	154.00	2.06%	4
Dec 18, 2025	153.57	153.60	152.70	152.70	150.89	-0.57%	10
Dec 17, 2025	152.25	153.57	151.50	153.57	151.75	2.04%	9
Dec 16, 2025	150.50	150.50	150.50	150.50	148.72	1.45%	1
Dec 15, 2025	148.35	148.35	148.35	148.35	146.59	-	12
Dec 12, 2025	148.80	148.80	148.35	148.35	146.59	-0.40%	4
Dec 11, 2025	148.50	148.95	148.50	148.95	147.19	1.52%	116
Dec 10, 2025	146.16	146.72	146.16	146.72	144.98	1.65%	4
Dec 9, 2025	144.34	144.34	144.34	144.34	142.63	-0.11%	4
Dec 8, 2025	144.20	145.04	144.20	144.50	142.79	0.01%	7
Dec 5, 2025	141.82	144.48	141.82	144.48	142.77	3.61%	5
Dec 4, 2025	138.60	140.14	138.60	139.44	137.79	-0.20%	10
Dec 3, 2025	140.84	140.84	139.72	139.72	138.07	-1.48%	4