ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	22.48	22.49	22.29	22.39	22.39	-0.69%	67,697
Nov 27, 2025	22.32	22.54	22.28	22.54	22.54	0.51%	22,725
Nov 26, 2025	22.21	22.44	22.09	22.43	22.43	1.36%	53,501
Nov 25, 2025	21.68	22.13	21.66	22.13	22.13	2.17%	38,817
Nov 24, 2025	21.85	21.94	21.52	21.66	21.66	0.72%	36,049
Nov 21, 2025	21.27	21.57	21.27	21.50	21.50	-0.14%	31,987
Nov 20, 2025	21.62	21.66	21.45	21.53	21.53	0.23%	18,866
Nov 19, 2025	21.33	21.61	21.14	21.48	21.48	0.30%	21,444
Nov 18, 2025	21.70	21.70	21.25	21.42	21.42	-3.19%	66,740
Nov 17, 2025	22.47	22.47	21.99	22.12	22.12	-1.16%	46,790
Nov 14, 2025	22.54	22.55	22.17	22.38	22.38	-1.65%	37,276
Nov 13, 2025	22.96	22.98	22.76	22.76	22.76	-0.65%	46,416
Nov 12, 2025	22.86	23.03	22.82	22.91	22.91	0.84%	26,580
Nov 11, 2025	22.61	22.72	22.52	22.72	22.72	0.07%	30,072
Nov 10, 2025	22.31	22.75	22.30	22.70	22.70	3.13%	90,501
Nov 7, 2025	22.34	22.37	22.01	22.01	22.01	-0.79%	175,814
Nov 6, 2025	22.13	22.27	22.09	22.19	22.19	0.16%	37,112
Nov 5, 2025	22.07	22.17	21.95	22.15	22.15	0.61%	99,386
Nov 4, 2025	21.84	22.02	21.65	22.02	22.02	0.30%	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	21.70	21.76	21.76	-1.65%	61,908
Oct 30, 2025	21.53	22.21	21.52	22.13	22.13	5.61%	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	20.46	20.65	20.65	0.32%	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	-0.46%	31,615
Oct 20, 2025	20.75	20.79	20.49	20.61	20.61	0.32%	21,115
Oct 17, 2025	20.39	20.73	20.22	20.55	20.55	-2.49%	30,671
Oct 16, 2025	21.04	21.09	20.87	21.07	21.07	0.45%	12,838
Oct 15, 2025	21.08	21.26	20.98	20.98	20.98	-0.50%	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	0.84%	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	-0.92%	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	-0.93%	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	1.48%	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	0.39%	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	-0.44%	33,320