ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	22.33	22.37	22.01	22.01	22.01	-0.77%	175,814
Nov 6, 2025	22.13	22.27	22.09	22.18	22.18	0.14%	37,112
Nov 5, 2025	22.07	22.17	21.94	22.15	22.15	0.64%	99,386
Nov 4, 2025	21.84	22.01	21.65	22.01	22.01	0.27%	23,614
Nov 3, 2025	21.73	22.16	21.73	21.95	21.95	0.87%	48,164
Oct 31, 2025	22.17	22.17	21.69	21.76	21.76	-1.67%	61,908
Oct 30, 2025	21.53	22.21	21.52	22.13	22.13	5.63%	200,971
Oct 29, 2025	20.90	20.99	20.83	20.95	20.95	0.43%	57,825
Oct 28, 2025	20.79	20.86	20.63	20.86	20.86	0.10%	58,179
Oct 27, 2025	20.74	20.84	20.66	20.84	20.84	0.92%	23,028
Oct 24, 2025	20.65	20.65	20.45	20.65	20.65	0.29%	27,332
Oct 23, 2025	20.53	20.66	20.50	20.59	20.59	0.15%	30,204
Oct 22, 2025	20.45	20.62	20.41	20.56	20.56	0.19%	13,329
Oct 21, 2025	20.60	20.61	20.40	20.52	20.52	-0.44%	31,615
Oct 20, 2025	20.75	20.79	20.49	20.61	20.61	0.29%	21,115
Oct 17, 2025	20.39	20.73	20.22	20.55	20.55	-2.47%	30,671
Oct 16, 2025	21.04	21.09	20.87	21.07	21.07	0.43%	12,838
Oct 15, 2025	21.08	21.26	20.98	20.98	20.98	-0.47%	30,236
Oct 14, 2025	20.82	21.13	20.80	21.08	21.08	0.19%	27,291
Oct 13, 2025	20.96	21.10	20.96	21.04	21.04	0.81%	36,470
Oct 10, 2025	20.90	21.20	20.86	20.87	20.87	-0.29%	58,386
Oct 9, 2025	21.10	21.20	20.93	20.93	20.93	-0.90%	38,520
Oct 8, 2025	21.07	21.16	20.95	21.12	21.12	0.48%	45,038
Oct 7, 2025	21.66	21.89	20.77	21.02	21.02	-3.36%	90,991
Oct 6, 2025	21.85	21.88	21.46	21.75	21.75	-0.96%	68,629
Oct 3, 2025	22.18	22.19	21.95	21.96	21.96	-0.14%	66,508
Oct 2, 2025	22.35	22.37	21.97	21.99	21.99	-1.17%	44,384
Oct 1, 2025	21.96	22.39	21.85	22.25	22.25	0.72%	71,223
Sep 30, 2025	22.18	22.23	22.07	22.09	22.09	-0.50%	24,310
Sep 29, 2025	22.20	22.25	22.07	22.20	22.20	-0.13%	42,114
Sep 26, 2025	22.06	22.27	21.99	22.23	22.23	1.51%	66,761
Sep 25, 2025	21.93	22.10	21.85	21.90	21.90	-0.36%	42,765
Sep 24, 2025	21.84	22.10	21.73	21.98	21.98	0.37%	33,572
Sep 23, 2025	21.61	22.01	21.52	21.90	21.90	1.62%	74,784
Sep 22, 2025	21.57	21.61	21.38	21.55	21.55	-0.42%	33,320
Sep 19, 2025	21.51	21.70	21.47	21.64	21.64	0.89%	25,415
Sep 18, 2025	21.58	21.65	21.31	21.45	21.45	0.09%	41,451
Sep 17, 2025	21.51	21.53	21.32	21.43	21.43	-0.28%	19,748
Sep 16, 2025	21.80	21.84	21.10	21.49	21.49	-1.87%	19,416
Sep 15, 2025	21.79	21.98	21.71	21.90	21.90	1.58%	41,354
Sep 12, 2025	21.41	21.63	21.27	21.56	21.56	1.32%	25,285
Sep 11, 2025	21.21	21.37	21.15	21.28	21.28	0.42%	22,704
Sep 10, 2025	21.02	21.23	20.89	21.19	21.19	-0.19%	42,126
Sep 9, 2025	21.04	21.26	21.01	21.23	21.23	1.48%	33,096
Sep 8, 2025	20.62	20.97	20.57	20.92	20.92	1.75%	23,196
Sep 5, 2025	20.94	20.99	20.37	20.56	20.56	-1.67%	16,346
Sep 4, 2025	20.67	20.91	20.59	20.91	20.91	1.50%	29,556
Sep 3, 2025	20.53	20.63	20.39	20.60	20.60	0.93%	33,118
Sep 2, 2025	20.80	20.80	20.40	20.41	20.41	-0.49%	20,907
Sep 1, 2025	20.50	20.56	20.46	20.51	20.51	0.74%	16,198