ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.45	20.80	19.57	20.23	20.23	-1.31%	735,491
Jul 31, 2025	20.50	20.80	20.00	20.50	20.50	-0.15%	3,849,932
Jul 30, 2025	20.32	20.59	20.28	20.53	20.53	0.04%	358,112
Jul 29, 2025	20.13	20.58	19.75	20.52	20.52	0.93%	16,946,890
Jul 28, 2025	20.52	20.53	20.00	20.33	20.33	0.58%	648,686
Jul 25, 2025	20.10	20.30	20.06	20.21	20.21	-0.24%	1,119,345
Jul 24, 2025	20.00	20.35	20.00	20.26	20.26	1.56%	590,000
Jul 23, 2025	19.72	19.99	19.55	19.95	19.95	2.02%	1,277,234
Jul 22, 2025	19.43	19.67	19.47	19.55	19.55	-0.04%	2,516,477
Jul 21, 2025	19.63	19.70	18.91	19.56	19.56	-0.35%	933,066
Jul 18, 2025	19.66	19.69	19.55	19.63	19.63	0.60%	499,118
Jul 17, 2025	19.37	19.59	19.37	19.51	19.51	0.46%	255,770
Jul 16, 2025	19.37	19.68	19.26	19.42	19.42	-0.85%	1,310,869
Jul 15, 2025	19.65	19.74	19.38	19.59	19.59	1.25%	369,541
Jul 14, 2025	19.22	19.37	19.20	19.35	19.35	-0.99%	445,906
Jul 11, 2025	19.66	19.71	19.40	19.54	19.54	-1.27%	1,036,013
Jul 10, 2025	19.80	19.87	19.73	19.79	19.79	1.84%	292,028
Jul 9, 2025	19.42	19.82	19.37	19.43	19.43	0.82%	4,636,544
Jul 8, 2025	19.26	19.49	19.19	19.28	19.28	0.34%	2,189,620
Jul 7, 2025	18.99	19.35	18.90	19.21	19.21	1.00%	945,699
Jul 4, 2025	19.06	19.15	18.95	19.02	19.02	-0.33%	1,566,793
Jul 3, 2025	19.00	19.15	18.90	19.08	19.08	0.69%	358,836
Jul 2, 2025	18.80	19.00	18.80	18.95	18.95	1.85%	2,116,878
Jul 1, 2025	18.63	18.75	18.00	18.61	18.61	-0.10%	5,756,716
Jun 30, 2025	18.90	18.91	18.35	18.63	18.63	-0.44%	2,482,452
Jun 27, 2025	18.48	18.82	18.46	18.71	18.71	1.90%	750,047
Jun 26, 2025	18.24	18.45	18.00	18.36	18.36	0.25%	934,461
Jun 25, 2025	18.34	18.39	18.19	18.32	18.32	0.08%	7,684,767
Jun 24, 2025	18.22	18.40	18.10	18.30	18.30	2.74%	2,155,330
Jun 23, 2025	17.70	17.92	17.66	17.81	17.81	-0.54%	4,639,774
Jun 20, 2025	17.80	18.01	17.74	17.91	17.91	0.97%	921,486
Jun 19, 2025	18.00	18.04	17.66	17.74	17.74	-1.82%	3,274,424
Jun 18, 2025	17.88	18.11	17.88	18.07	18.07	0.66%	1,349,637
Jun 17, 2025	18.00	18.07	17.89	17.95	17.95	-1.03%	945,725
Jun 16, 2025	18.11	18.26	18.07	18.13	18.13	1.06%	11,065,620
Jun 13, 2025	17.91	18.07	17.86	17.94	17.94	-1.44%	3,712,076
Jun 12, 2025	18.19	19.10	18.09	18.21	18.21	-1.63%	304,379
Jun 11, 2025	18.43	19.10	18.20	18.51	18.51	-0.48%	1,247,691
Jun 10, 2025	18.66	18.73	18.42	18.60	18.60	0.02%	907,675
Jun 9, 2025	18.65	18.70	18.30	18.59	18.59	0.62%	546,005
Jun 6, 2025	18.56	18.63	18.42	18.48	18.48	-0.18%	1,219,340
Jun 5, 2025	18.43	18.70	18.20	18.51	18.51	-0.33%	5,364,619
Jun 4, 2025	18.63	18.74	18.42	18.58	18.58	1.23%	1,845,007
Jun 3, 2025	18.47	19.10	18.30	18.35	18.35	-1.04%	700,662
Jun 2, 2025	18.64	18.75	18.52	18.54	18.54	-0.93%	266,515
May 30, 2025	18.75	18.78	18.60	18.72	18.72	0.61%	1,457,698
May 29, 2025	18.73	19.10	18.50	18.60	18.60	-1.04%	795,760
May 28, 2025	18.69	18.87	18.54	18.80	18.80	-0.12%	3,818,926
May 27, 2025	18.88	18.89	18.77	18.82	18.82	-0.37%	2,853,251
May 26, 2025	18.91	18.94	18.79	18.89	18.89	1.33%	671,830