ING Groep N.V. (LON:0A2K)
London · Delayed Price · Currency is GBP · Price in USD 17.66
+0.92 (5.48%)
At close: Feb 27, 2025
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 | 16.98 | 5.48% | 147 |
| Jan 31, 2025 | 16.69 | 16.74 | 16.69 | 16.74 | 16.10 | -0.23% | 180 |
| Jan 30, 2025 | 16.81 | 16.83 | 16.78 | 16.78 | 16.13 | - | 815 |
| Jan 29, 2025 | 16.65 | 16.81 | 16.65 | 16.78 | 16.13 | 1.02% | 24,438 |
| Jan 28, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 15.97 | -1.04% | 100 |
| Jan 27, 2025 | 16.88 | 16.88 | 16.79 | 16.79 | 16.14 | -0.21% | 188 |
| Jan 24, 2025 | 16.79 | 16.84 | 16.79 | 16.82 | 16.17 | 0.27% | 1,648 |
| Jan 23, 2025 | 16.65 | 16.78 | 16.65 | 16.78 | 16.13 | 2.13% | 2,535 |
| Jan 22, 2025 | 16.42 | 16.43 | 16.42 | 16.43 | 15.79 | -1.56% | 5,500 |
| Jan 21, 2025 | 16.64 | 16.69 | 16.64 | 16.69 | 16.04 | 2.39% | 1,906 |
| Jan 17, 2025 | 16.42 | 16.44 | 16.30 | 16.30 | 15.67 | -0.77% | 2,670 |
| Jan 16, 2025 | 16.41 | 16.42 | 16.41 | 16.42 | 15.79 | 0.80% | 1,288 |
| Jan 15, 2025 | 16.18 | 16.30 | 16.18 | 16.29 | 15.66 | 1.00% | 46,456 |
| Jan 14, 2025 | 16.00 | 16.13 | 15.95 | 16.13 | 15.51 | 1.66% | 16,440 |
| Jan 13, 2025 | 15.72 | 15.87 | 15.72 | 15.87 | 15.25 | 1.70% | 2,635 |
| Jan 10, 2025 | 15.75 | 15.79 | 15.60 | 15.60 | 14.86 | -0.48% | 3,600 |
| Jan 8, 2025 | 15.69 | 15.72 | 15.66 | 15.68 | 14.93 | -1.66% | 6,375 |
| Jan 7, 2025 | 15.90 | 15.95 | 15.83 | 15.94 | 15.19 | -0.24% | 3,694 |
| Jan 6, 2025 | 15.78 | 15.98 | 15.78 | 15.98 | 15.22 | 2.81% | 2,601 |
| Jan 3, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 14.81 | 0.20% | 84 |
| Jan 2, 2025 | 15.57 | 15.57 | 15.51 | 15.51 | 14.78 | -0.67% | 8,754 |
| Dec 31, 2024 | 15.70 | 15.75 | 15.62 | 15.62 | 14.88 | - | 800 |
| Dec 30, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.88 | 0.03% | 200 |
| Dec 27, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.87 | -0.19% | 70 |
| Dec 26, 2024 | 15.65 | 15.65 | 15.64 | 15.64 | 14.90 | 0.42% | 950 |
| Dec 24, 2024 | 15.50 | 15.58 | 15.50 | 15.58 | 14.84 | 1.46% | 6,100 |
| Dec 23, 2024 | 15.29 | 15.36 | 15.29 | 15.35 | 14.63 | -0.12% | 4,150 |
| Dec 20, 2024 | 15.18 | 15.37 | 15.18 | 15.37 | 14.64 | -0.52% | 12,187 |
| Dec 19, 2024 | 15.51 | 15.51 | 15.45 | 15.45 | 14.72 | 0.36% | 3,579 |
| Dec 18, 2024 | 15.45 | 15.52 | 15.40 | 15.40 | 14.67 | 0.08% | 7,149 |
| Dec 17, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.66 | -0.93% | 800 |
| Dec 13, 2024 | 15.50 | 15.53 | 15.50 | 15.53 | 14.79 | 1.19% | 2,708 |
| Dec 12, 2024 | 15.42 | 15.42 | 15.26 | 15.35 | 14.62 | -2.39% | 8,156 |
| Dec 11, 2024 | 15.75 | 15.77 | 15.72 | 15.72 | 14.98 | -1.13% | 3,306 |
| Dec 10, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.15 | -0.32% | 50 |
| Dec 9, 2024 | 15.99 | 15.99 | 15.95 | 15.95 | 15.20 | 0.13% | 823 |
| Dec 6, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.18 | -0.26% | 3,782 |
| Dec 5, 2024 | 15.92 | 16.02 | 15.91 | 15.97 | 15.22 | 3.14% | 24,988 |
| Dec 4, 2024 | 15.47 | 15.49 | 15.47 | 15.49 | 14.75 | 0.39% | 13,860 |
| Dec 3, 2024 | 15.33 | 15.43 | 15.33 | 15.43 | 14.70 | 0.92% | 2,710 |
| Dec 2, 2024 | 15.20 | 15.29 | 15.15 | 15.29 | 14.56 | -1.04% | 3,050 |
| Nov 29, 2024 | 15.36 | 15.47 | 15.36 | 15.45 | 14.72 | 1.21% | 5,405 |
| Nov 27, 2024 | 15.20 | 15.27 | 15.20 | 15.26 | 14.54 | 0.23% | 4,880 |
| Nov 26, 2024 | 15.30 | 15.30 | 15.23 | 15.23 | 14.51 | -0.78% | 15 |
| Nov 25, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.62 | 0.30% | 100 |
| Nov 22, 2024 | 15.24 | 15.30 | 15.24 | 15.30 | 14.58 | -2.30% | 1,059 |
| Nov 21, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.92 | 0.15% | 6 |
| Nov 20, 2024 | 15.66 | 15.66 | 15.64 | 15.64 | 14.90 | -0.86% | 1,100 |
| Nov 19, 2024 | 15.62 | 15.78 | 15.62 | 15.77 | 15.03 | -0.94% | 3,393 |
| Nov 18, 2024 | 16.30 | 16.30 | 15.81 | 15.92 | 15.17 | 1.43% | 2,106 |