ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	23.95	24.02	23.82	23.90	23.90	1.92%	9,072,263
Dec 18, 2025	23.51	23.78	23.26	23.45	23.45	-0.23%	2,706,899
Dec 17, 2025	23.46	23.61	23.41	23.50	23.50	0.63%	2,734,710
Dec 16, 2025	23.34	23.52	23.27	23.35	23.35	0.12%	665,867
Dec 15, 2025	23.11	23.39	23.21	23.33	23.33	0.30%	3,850,596
Dec 12, 2025	23.52	23.70	23.15	23.26	23.26	-0.17%	2,516,704
Dec 11, 2025	22.96	23.50	22.94	23.30	23.29	1.30%	1,909,347
Dec 10, 2025	22.96	23.15	22.91	23.00	23.00	-0.71%	1,637,872
Dec 9, 2025	22.96	23.35	22.93	23.16	23.16	1.38%	637,831
Dec 8, 2025	22.62	22.98	22.54	22.85	22.84	0.27%	3,146,864
Dec 5, 2025	22.75	23.58	22.43	22.78	22.78	1.40%	690,948
Dec 4, 2025	22.46	23.41	22.38	22.47	22.47	-1.27%	1,410,810
Dec 3, 2025	22.95	22.97	22.52	22.76	22.76	0.14%	1,240,960
Dec 2, 2025	22.58	22.93	22.48	22.73	22.73	1.40%	582,459
Dec 1, 2025	22.31	22.52	22.28	22.41	22.41	0.27%	276,116
Nov 28, 2025	22.52	22.53	22.28	22.35	22.35	-0.21%	619,929
Nov 27, 2025	22.38	22.52	22.26	22.40	22.40	0.96%	200,514
Nov 26, 2025	22.20	22.44	22.09	22.19	22.19	1.64%	2,146,919
Nov 25, 2025	21.60	22.14	21.64	21.83	21.83	0.47%	1,684,584
Nov 24, 2025	21.80	21.95	20.86	21.73	21.73	0.91%	2,592,030
Nov 21, 2025	21.16	21.87	20.81	21.53	21.53	-0.36%	2,350,810
Nov 20, 2025	21.75	21.76	21.45	21.61	21.61	1.74%	1,709,867
Nov 19, 2025	21.22	21.62	21.12	21.24	21.24	-1.40%	1,410,485
Nov 18, 2025	21.64	21.74	21.23	21.54	21.54	-2.57%	2,115,336
Nov 17, 2025	22.43	22.48	21.98	22.11	22.11	-1.01%	1,203,613
Nov 14, 2025	22.50	22.56	22.16	22.33	22.33	-2.55%	625,822
Nov 13, 2025	22.85	22.98	22.75	22.92	22.92	-0.34%	633,222
Nov 12, 2025	22.65	23.03	22.05	23.00	23.00	1.73%	752,250
Nov 11, 2025	22.56	22.75	22.51	22.61	22.60	0.31%	1,216,039
Nov 10, 2025	22.30	22.76	22.19	22.54	22.54	2.22%	856,088
Nov 7, 2025	22.30	22.40	21.50	22.05	22.05	-0.70%	634,270
Nov 6, 2025	22.20	22.27	21.50	22.20	22.20	0.69%	742,608
Nov 5, 2025	22.11	22.25	21.50	22.05	22.05	0.57%	1,660,891
Nov 4, 2025	21.98	22.25	21.50	21.92	21.92	-0.98%	547,269
Nov 3, 2025	21.60	22.17	21.58	22.14	22.14	1.60%	460,319
Oct 31, 2025	22.29	22.83	21.68	21.79	21.79	-1.18%	7,009,769
Oct 30, 2025	21.50	22.22	21.02	22.05	22.05	5.22%	3,047,148
Oct 29, 2025	20.91	21.00	20.82	20.96	20.96	0.60%	3,610,936
Oct 28, 2025	20.86	21.29	20.62	20.84	20.84	0.29%	505,167
Oct 27, 2025	20.80	20.85	20.35	20.77	20.77	0.94%	386,605
Oct 24, 2025	20.72	20.90	20.40	20.58	20.58	-0.01%	758,467
Oct 23, 2025	20.55	20.90	20.40	20.58	20.58	0.09%	280,372
Oct 22, 2025	20.48	20.90	20.40	20.57	20.57	0.05%	808,785
Oct 21, 2025	20.65	20.68	20.37	20.56	20.56	0.17%	1,383,829
Oct 20, 2025	20.70	20.79	20.49	20.52	20.52	-0.17%	644,091
Oct 17, 2025	20.50	20.73	20.23	20.56	20.56	-2.28%	718,252
Oct 16, 2025	21.00	21.08	20.85	21.04	21.04	-0.25%	285,846
Oct 15, 2025	21.25	21.26	20.98	21.09	21.09	-0.01%	250,448
Oct 14, 2025	20.75	21.95	20.78	21.09	21.09	0.31%	4,570,971
Oct 13, 2025	21.05	21.10	20.96	21.03	21.03	-0.06%	3,538,236