ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	24.70	24.75	24.69	24.75	-	-0.42%	7,771
Jan 30, 2026	24.91	25.10	24.74	24.86	24.86	0.93%	55,235
Jan 29, 2026	25.00	25.13	24.47	24.63	24.63	-0.95%	180,917
Jan 28, 2026	24.96	25.00	24.65	24.86	24.86	-0.04%	54,118
Jan 27, 2026	24.59	25.00	24.56	24.87	24.87	1.74%	40,630
Jan 26, 2026	24.31	24.53	24.31	24.45	24.45	1.26%	31,085
Jan 23, 2026	24.38	24.38	24.03	24.14	24.14	-1.55%	28,326
Jan 22, 2026	24.45	24.60	24.32	24.52	24.52	1.53%	36,733
Jan 21, 2026	24.19	24.22	23.79	24.15	24.15	-0.70%	88,102
Jan 20, 2026	24.61	24.69	24.21	24.32	24.32	-1.50%	43,331
Jan 19, 2026	24.48	24.70	24.40	24.69	24.69	-1.44%	51,812
Jan 16, 2026	24.95	25.20	24.87	25.05	25.05	0.26%	170,385
Jan 15, 2026	25.00	25.17	24.81	24.99	24.99	-	31,602
Jan 14, 2026	24.95	25.10	24.83	24.99	24.99	-	39,921
Jan 13, 2026	24.74	25.00	24.73	24.99	24.99	1.50%	47,509
Jan 12, 2026	24.23	24.62	24.05	24.62	24.62	0.80%	32,680
Jan 9, 2026	24.16	24.69	24.13	24.42	24.42	1.33%	39,725
Jan 8, 2026	23.91	24.12	23.89	24.10	24.10	0.75%	316,795
Jan 7, 2026	24.43	24.43	23.91	23.92	23.92	-3.39%	103,001
Jan 6, 2026	25.00	25.09	24.55	24.76	24.59	0.14%	49,743
Jan 5, 2026	24.63	24.95	24.33	24.73	24.55	1.23%	42,978
Jan 2, 2026	23.93	24.50	23.93	24.43	24.26	1.43%	60,225
Dec 30, 2025	23.86	24.11	23.86	24.08	23.91	1.09%	10,363
Dec 29, 2025	24.02	24.02	23.80	23.82	23.65	-0.50%	25,081
Dec 23, 2025	23.92	24.00	23.61	23.94	23.77	0.06%	36,928
Dec 22, 2025	23.86	24.00	23.83	23.93	23.76	-0.04%	30,683
Dec 19, 2025	23.88	24.01	23.83	23.94	23.77	0.86%	49,450
Dec 18, 2025	23.43	23.73	23.29	23.73	23.57	1.11%	19,570
Dec 17, 2025	23.43	23.60	23.42	23.47	23.31	0.58%	15,200
Dec 16, 2025	23.42	23.51	23.29	23.34	23.17	0.02%	18,836
Dec 15, 2025	23.36	23.39	23.22	23.33	23.17	0.54%	22,688
Dec 12, 2025	23.64	23.69	23.16	23.21	23.04	-1.11%	24,683
Dec 11, 2025	22.98	23.47	22.97	23.47	23.30	2.07%	79,132
Dec 10, 2025	22.95	23.15	22.91	22.99	22.83	-0.48%	85,613
Dec 9, 2025	23.00	23.33	23.00	23.10	22.94	0.63%	39,936
Dec 8, 2025	22.62	22.97	22.56	22.96	22.80	1.37%	25,366
Dec 5, 2025	22.79	22.82	22.65	22.65	22.49	-0.29%	49,643
Dec 4, 2025	22.61	22.74	22.39	22.71	22.55	0.80%	34,083
Dec 3, 2025	22.88	22.88	22.53	22.53	22.37	-1.59%	30,464
Dec 2, 2025	22.52	22.92	22.51	22.90	22.74	1.78%	56,044
Dec 1, 2025	22.34	22.50	22.27	22.50	22.34	0.49%	27,742
Nov 28, 2025	22.48	22.49	22.29	22.39	22.23	-0.69%	67,697
Nov 27, 2025	22.32	22.54	22.28	22.54	22.38	0.51%	22,725
Nov 26, 2025	22.21	22.44	22.09	22.43	22.27	1.36%	53,501
Nov 25, 2025	21.68	22.13	21.66	22.13	21.97	2.17%	38,817
Nov 24, 2025	21.85	21.94	21.52	21.66	21.50	0.72%	36,049
Nov 21, 2025	21.27	21.57	21.27	21.50	21.35	-0.14%	31,987
Nov 20, 2025	21.62	21.66	21.45	21.53	21.38	0.23%	18,866
Nov 19, 2025	21.33	21.61	21.14	21.48	21.33	0.30%	21,444
Nov 18, 2025	21.70	21.70	21.25	21.42	21.27	-3.19%	66,740