ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	17.66	17.66	17.66	17.66	16.65	5.48%	147
Jan 31, 2025	16.69	16.74	16.69	16.74	15.78	-0.23%	180
Jan 30, 2025	16.81	16.83	16.78	16.78	15.82	-	815
Jan 29, 2025	16.65	16.81	16.65	16.78	15.82	1.02%	24,438
Jan 28, 2025	16.61	16.61	16.61	16.61	15.66	-1.04%	100
Jan 27, 2025	16.88	16.88	16.79	16.79	15.82	-0.21%	188
Jan 24, 2025	16.79	16.84	16.79	16.82	15.86	0.27%	1,648
Jan 23, 2025	16.65	16.78	16.65	16.78	15.81	2.13%	2,535
Jan 22, 2025	16.42	16.43	16.42	16.43	15.48	-1.56%	5,500
Jan 21, 2025	16.64	16.69	16.64	16.69	15.73	2.39%	1,906
Jan 17, 2025	16.42	16.44	16.30	16.30	15.36	-0.77%	2,670
Jan 16, 2025	16.41	16.42	16.41	16.42	15.48	0.80%	1,288
Jan 15, 2025	16.18	16.30	16.18	16.29	15.36	1.00%	46,456
Jan 14, 2025	16.00	16.13	15.95	16.13	15.20	1.66%	16,440
Jan 13, 2025	15.72	15.87	15.72	15.87	14.96	1.70%	2,635
Jan 10, 2025	15.75	15.79	15.60	15.60	14.57	-0.48%	3,600
Jan 8, 2025	15.69	15.72	15.66	15.68	14.64	-1.66%	6,375
Jan 7, 2025	15.90	15.95	15.83	15.94	14.89	-0.24%	3,694
Jan 6, 2025	15.78	15.98	15.78	15.98	14.93	2.81%	2,601
Jan 3, 2025	15.54	15.54	15.54	15.54	14.52	0.20%	84
Jan 2, 2025	15.57	15.57	15.51	15.51	14.49	-0.67%	8,754
Dec 31, 2024	15.70	15.75	15.62	15.62	14.59	-	800
Dec 30, 2024	15.62	15.62	15.62	15.62	14.59	0.03%	200
Dec 27, 2024	15.61	15.61	15.61	15.61	14.58	-0.19%	70
Dec 26, 2024	15.65	15.65	15.64	15.64	14.61	0.42%	950
Dec 24, 2024	15.50	15.58	15.50	15.58	14.55	1.46%	6,100
Dec 23, 2024	15.29	15.36	15.29	15.35	14.34	-0.12%	4,150
Dec 20, 2024	15.18	15.37	15.18	15.37	14.36	-0.52%	12,187
Dec 19, 2024	15.51	15.51	15.45	15.45	14.43	0.36%	3,579
Dec 18, 2024	15.45	15.52	15.40	15.40	14.38	0.08%	7,149
Dec 17, 2024	15.38	15.38	15.38	15.38	14.37	-0.93%	800
Dec 13, 2024	15.50	15.53	15.50	15.53	14.51	1.19%	2,708
Dec 12, 2024	15.42	15.42	15.26	15.35	14.34	-2.39%	8,156
Dec 11, 2024	15.75	15.77	15.72	15.72	14.69	-1.13%	3,306
Dec 10, 2024	15.90	15.90	15.90	15.90	14.85	-0.32%	50
Dec 9, 2024	15.99	15.99	15.95	15.95	14.90	0.13%	823
Dec 6, 2024	15.93	15.93	15.93	15.93	14.88	-0.26%	3,782
Dec 5, 2024	15.92	16.02	15.91	15.97	14.92	3.14%	24,988
Dec 4, 2024	15.47	15.49	15.47	15.49	14.47	0.39%	13,860
Dec 3, 2024	15.33	15.43	15.33	15.43	14.41	0.92%	2,710
Dec 2, 2024	15.20	15.29	15.15	15.29	14.28	-1.04%	3,050
Nov 29, 2024	15.36	15.47	15.36	15.45	14.43	1.21%	5,405
Nov 27, 2024	15.20	15.27	15.20	15.26	14.26	0.23%	4,880
Nov 26, 2024	15.30	15.30	15.23	15.23	14.22	-0.78%	15
Nov 25, 2024	15.35	15.35	15.35	15.35	14.34	0.30%	100
Nov 22, 2024	15.24	15.30	15.24	15.30	14.29	-2.30%	1,059
Nov 21, 2024	15.66	15.66	15.66	15.66	14.63	0.15%	6
Nov 20, 2024	15.66	15.66	15.64	15.64	14.61	-0.86%	1,100
Nov 19, 2024	15.62	15.78	15.62	15.77	14.73	-0.94%	3,393
Nov 18, 2024	16.30	16.30	15.81	15.92	14.87	1.43%	2,106