ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	24.78	25.23	24.10	25.04	25.04	1.30%	1,190,189
Feb 19, 2026	24.90	24.99	24.10	24.72	24.72	-0.43%	664,046
Feb 18, 2026	24.74	24.99	24.10	24.82	24.82	2.27%	714,840
Feb 17, 2026	24.78	24.99	24.00	24.27	24.27	-	453,217
Feb 16, 2026	24.00	24.37	23.95	24.27	24.27	1.51%	959,882
Feb 13, 2026	24.51	24.69	23.60	23.91	23.91	-5.06%	7,549,545
Feb 12, 2026	25.52	25.62	24.51	25.19	25.19	-0.69%	1,958,735
Feb 11, 2026	26.26	26.31	25.29	25.36	25.36	-2.32%	2,196,278
Feb 10, 2026	25.72	26.17	25.63	25.96	25.96	2.14%	5,460,953
Feb 9, 2026	25.50	25.77	25.27	25.42	25.42	0.54%	3,692,715
Feb 6, 2026	25.21	25.70	24.68	25.28	25.28	0.83%	1,527,955
Feb 5, 2026	26.00	26.11	25.00	25.08	25.08	-4.33%	984,980
Feb 4, 2026	26.29	26.44	25.98	26.21	26.21	0.59%	1,279,854
Feb 3, 2026	25.85	26.16	25.18	26.06	26.06	2.79%	4,631,743
Feb 2, 2026	24.70	25.35	24.63	25.35	25.35	1.83%	2,275,627
Jan 30, 2026	24.85	25.10	24.65	24.90	24.90	0.68%	2,187,176
Jan 29, 2026	25.45	25.24	24.41	24.73	24.73	-0.99%	3,173,550
Jan 28, 2026	24.88	25.35	24.37	24.98	24.98	0.74%	8,010,384
Jan 27, 2026	24.55	24.92	23.69	24.79	24.79	1.55%	5,745,508
Jan 26, 2026	24.23	24.53	24.22	24.41	24.41	0.99%	504,425
Jan 23, 2026	24.31	24.88	24.00	24.17	24.17	-1.50%	783,254
Jan 22, 2026	24.75	24.88	24.00	24.54	24.54	2.17%	975,892
Jan 21, 2026	24.25	24.88	23.78	24.02	24.02	-1.02%	1,917,799
Jan 20, 2026	24.54	24.88	24.15	24.27	24.27	-1.35%	3,872,993
Jan 19, 2026	24.60	24.70	24.39	24.60	24.60	-1.26%	764,662
Jan 16, 2026	25.12	25.06	24.87	24.92	24.92	-0.64%	901,425
Jan 15, 2026	25.13	25.20	24.00	25.08	25.07	0.15%	1,240,852
Jan 14, 2026	25.00	25.20	24.00	25.04	25.04	0.76%	3,579,058
Jan 13, 2026	24.85	25.00	24.73	24.85	24.85	1.26%	1,158,662
Jan 12, 2026	24.30	24.61	23.60	24.54	24.54	1.32%	689,317
Jan 9, 2026	24.20	24.44	24.10	24.22	24.22	0.89%	341,612
Jan 8, 2026	23.85	24.12	23.82	24.01	24.01	-0.42%	1,113,161
Jan 7, 2026	24.48	24.50	23.89	24.11	24.11	-2.65%	1,059,016
Jan 6, 2026	24.88	25.16	24.54	24.77	24.59	0.15%	13,471,170
Jan 5, 2026	24.75	24.83	24.34	24.73	24.56	1.49%	10,821,980
Jan 2, 2026	24.02	24.49	23.90	24.37	24.20	1.68%	1,503,387
Dec 31, 2025	23.96	24.04	23.91	23.96	23.80	-0.37%	48,517
Dec 30, 2025	23.90	24.12	23.79	24.05	23.89	0.87%	106,145
Dec 29, 2025	24.04	24.07	23.78	23.85	23.68	-0.54%	1,396,046
Dec 24, 2025	23.97	24.01	23.88	23.98	23.81	0.21%	57,702
Dec 23, 2025	23.95	24.35	23.60	23.93	23.76	0.21%	581,840
Dec 22, 2025	23.91	23.99	23.81	23.88	23.71	-0.08%	252,114
Dec 19, 2025	23.95	24.02	23.82	23.90	23.73	1.92%	9,072,263
Dec 18, 2025	23.51	23.78	23.26	23.45	23.28	-0.23%	2,706,899
Dec 17, 2025	23.46	23.61	23.41	23.50	23.34	0.63%	2,734,710
Dec 16, 2025	23.34	23.52	23.27	23.35	23.19	0.12%	665,867
Dec 15, 2025	23.11	23.39	23.21	23.33	23.16	0.30%	3,850,596
Dec 12, 2025	23.52	23.70	23.15	23.26	23.09	-0.17%	2,516,704
Dec 11, 2025	22.96	23.50	22.94	23.30	23.13	1.30%	1,909,347
Dec 10, 2025	22.96	23.15	22.91	23.00	22.84	-0.71%	1,637,872