ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	20.94	21.15	20.87	21.15	21.15	1.20%	73,493
Aug 12, 2025	20.86	20.96	20.71	20.90	20.90	0.82%	27,817
Aug 11, 2025	20.67	20.74	20.20	20.73	20.73	1.07%	53,605
Aug 8, 2025	20.25	20.54	20.10	20.51	20.51	1.53%	48,082
Aug 7, 2025	19.96	20.23	19.95	20.20	20.20	2.28%	53,166
Aug 6, 2025	19.70	19.90	19.45	19.75	19.75	0.46%	31,905
Aug 5, 2025	19.55	19.74	19.34	19.66	19.66	0.77%	30,702
Aug 4, 2025	19.38	19.66	19.34	19.51	19.51	-0.56%	54,824
Aug 1, 2025	20.28	20.36	19.60	19.62	19.27	-4.20%	69,290
Jul 31, 2025	20.48	20.56	20.27	20.48	20.11	-0.44%	65,380
Jul 30, 2025	20.39	20.58	20.38	20.57	20.20	0.54%	76,498
Jul 29, 2025	20.20	20.57	20.17	20.46	20.10	1.49%	24,315
Jul 28, 2025	20.47	20.47	20.11	20.16	19.80	-0.40%	21,436
Jul 25, 2025	20.11	20.29	20.08	20.24	19.88	-	35,593
Jul 24, 2025	20.12	20.34	20.10	20.24	19.88	1.40%	43,770
Jul 23, 2025	19.81	20.00	19.76	19.96	19.60	2.10%	79,023
Jul 22, 2025	19.58	19.79	19.53	19.55	19.20	-0.56%	17,377
Jul 21, 2025	19.61	19.79	19.51	19.66	19.31	0.10%	19,638
Jul 18, 2025	19.61	19.79	19.56	19.64	19.29	0.31%	26,644
Jul 17, 2025	19.45	19.85	19.39	19.58	19.23	1.56%	33,644
Jul 16, 2025	19.34	19.53	19.27	19.28	18.94	-0.57%	32,627
Jul 15, 2025	19.74	19.74	19.07	19.39	19.05	0.21%	39,647
Jul 14, 2025	19.27	19.44	19.22	19.35	19.01	-0.72%	29,713
Jul 11, 2025	19.65	19.90	19.39	19.49	19.15	-1.22%	23,601
Jul 10, 2025	19.83	19.85	19.73	19.73	19.38	-0.25%	39,673
Jul 9, 2025	19.45	19.81	19.37	19.78	19.43	2.43%	92,331
Jul 8, 2025	19.31	19.48	19.26	19.31	18.97	0.73%	56,500
Jul 7, 2025	19.07	19.29	19.01	19.17	18.83	0.79%	35,903
Jul 4, 2025	19.11	19.11	18.95	19.02	18.68	-0.63%	30,824
Jul 3, 2025	18.97	19.14	18.90	19.14	18.80	1.00%	34,951
Jul 2, 2025	18.94	19.00	18.81	18.95	18.61	1.72%	42,346
Jul 1, 2025	18.63	18.75	18.47	18.63	18.30	0.05%	36,073
Jun 30, 2025	18.84	18.85	18.37	18.62	18.29	-1.06%	37,972
Jun 27, 2025	18.54	18.82	18.48	18.82	18.48	2.51%	37,593
Jun 26, 2025	18.37	18.60	18.27	18.36	18.03	0.27%	29,719
Jun 25, 2025	18.35	18.40	18.20	18.31	17.98	-0.16%	22,366
Jun 24, 2025	18.24	18.39	18.11	18.34	18.01	2.92%	59,481
Jun 23, 2025	17.71	17.91	17.67	17.82	17.50	0.28%	37,420
Jun 20, 2025	17.82	17.99	17.38	17.77	17.45	0.57%	29,581
Jun 19, 2025	18.00	18.01	17.66	17.67	17.36	-2.38%	38,899
Jun 18, 2025	17.99	18.10	17.88	18.10	17.78	1.00%	27,071
Jun 17, 2025	17.99	18.27	17.90	17.92	17.60	-1.38%	28,623
Jun 16, 2025	18.15	18.46	18.08	18.17	17.85	0.94%	36,855
Jun 13, 2025	17.94	18.06	17.86	18.00	17.68	-1.53%	46,963
Jun 12, 2025	18.18	18.34	18.03	18.28	17.95	-0.27%	26,949
Jun 11, 2025	18.54	18.55	18.20	18.33	18.00	-0.81%	56,883
Jun 10, 2025	18.65	18.89	18.43	18.48	18.15	-0.86%	35,086
Jun 9, 2025	18.57	18.66	18.48	18.64	18.31	0.22%	43,533
Jun 6, 2025	18.50	18.63	18.42	18.60	18.26	0.49%	80,957
Jun 5, 2025	18.47	18.51	18.21	18.51	18.18	-0.11%	115,911