ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	20.40	20.47	20.22	20.32	20.32	-1.01%	552,869
Aug 28, 2025	20.83	20.80	20.45	20.53	20.53	-0.81%	1,845,351
Aug 27, 2025	21.00	20.98	20.57	20.69	20.69	-0.66%	566,076
Aug 26, 2025	20.90	20.96	20.66	20.83	20.83	-2.00%	1,658,609
Aug 25, 2025	21.31	21.35	21.13	21.26	21.26	-0.74%	9,247,611
Aug 22, 2025	21.43	21.49	21.31	21.42	21.42	0.16%	2,903,316
Aug 21, 2025	21.32	21.89	21.00	21.38	21.38	0.59%	4,659,097
Aug 20, 2025	20.98	21.35	21.17	21.26	21.26	-0.44%	411,979
Aug 19, 2025	21.28	21.44	21.23	21.35	21.35	1.01%	817,963
Aug 18, 2025	21.24	21.29	20.94	21.14	21.14	-1.46%	553,130
Aug 15, 2025	21.41	21.52	21.28	21.45	21.45	0.86%	407,629
Aug 14, 2025	21.16	21.32	21.14	21.27	21.27	1.11%	406,267
Aug 13, 2025	20.95	21.16	20.87	21.03	21.03	0.64%	997,551
Aug 12, 2025	20.82	20.98	20.83	20.90	20.90	1.18%	11,084,690
Aug 11, 2025	20.68	20.80	19.90	20.65	20.65	1.03%	16,739,900
Aug 8, 2025	20.25	20.56	19.90	20.44	20.44	1.23%	5,444,988
Aug 7, 2025	19.95	20.26	19.95	20.20	20.20	1.84%	4,170,160
Aug 6, 2025	19.81	19.91	19.66	19.83	19.83	0.77%	1,414,384
Aug 5, 2025	19.57	19.75	19.32	19.68	19.68	0.74%	747,714
Aug 4, 2025	19.55	19.65	19.32	19.53	19.53	-3.43%	987,418
Aug 1, 2025	20.45	20.80	19.57	20.23	19.88	-1.31%	735,491
Jul 31, 2025	20.50	20.80	20.00	20.50	20.14	-0.15%	3,849,932
Jul 30, 2025	20.32	20.59	20.28	20.53	20.17	0.04%	358,112
Jul 29, 2025	20.13	20.58	19.75	20.52	20.16	0.93%	16,946,890
Jul 28, 2025	20.52	20.53	20.00	20.33	19.98	0.58%	648,686
Jul 25, 2025	20.10	20.30	20.06	20.21	19.86	-0.24%	1,119,345
Jul 24, 2025	20.00	20.35	20.00	20.26	19.91	1.56%	590,000
Jul 23, 2025	19.72	19.99	19.55	19.95	19.60	2.02%	1,277,234
Jul 22, 2025	19.43	19.67	19.47	19.55	19.21	-0.04%	2,516,477
Jul 21, 2025	19.63	19.70	18.91	19.56	19.22	-0.35%	933,066
Jul 18, 2025	19.66	19.69	19.55	19.63	19.29	0.60%	499,118
Jul 17, 2025	19.37	19.59	19.37	19.51	19.17	0.46%	255,770
Jul 16, 2025	19.37	19.68	19.26	19.42	19.09	-0.85%	1,310,869
Jul 15, 2025	19.65	19.74	19.38	19.59	19.25	1.25%	369,541
Jul 14, 2025	19.22	19.37	19.20	19.35	19.01	-0.99%	445,906
Jul 11, 2025	19.66	19.71	19.40	19.54	19.20	-1.27%	1,036,013
Jul 10, 2025	19.80	19.87	19.73	19.79	19.45	1.84%	292,028
Jul 9, 2025	19.42	19.82	19.37	19.43	19.10	0.82%	4,636,544
Jul 8, 2025	19.26	19.49	19.19	19.28	18.94	0.34%	2,189,620
Jul 7, 2025	18.99	19.35	18.90	19.21	18.88	1.00%	945,699
Jul 4, 2025	19.06	19.15	18.95	19.02	18.69	-0.33%	1,566,793
Jul 3, 2025	19.00	19.15	18.90	19.08	18.75	0.69%	358,836
Jul 2, 2025	18.80	19.00	18.80	18.95	18.62	1.85%	2,116,878
Jul 1, 2025	18.63	18.75	18.00	18.61	18.29	-0.10%	5,756,716
Jun 30, 2025	18.90	18.91	18.35	18.63	18.30	-0.44%	2,482,452
Jun 27, 2025	18.48	18.82	18.46	18.71	18.39	1.90%	750,047
Jun 26, 2025	18.24	18.45	18.00	18.36	18.04	0.25%	934,461
Jun 25, 2025	18.34	18.39	18.19	18.32	18.00	0.08%	7,684,767
Jun 24, 2025	18.22	18.40	18.10	18.30	17.99	2.74%	2,155,330
Jun 23, 2025	17.70	17.92	17.66	17.81	17.51	-0.54%	4,639,774