ING Groep N.V. (NEO:INGS)
Canada
· Delayed Price · Currency is CAD 26.05
+0.09 (0.35%)
Jun 5, 2025, 4:00 PM EDT
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 25.63 | 26.05 | 25.63 | 26.05 | - | 0.35% | 1,915 |
| Jun 4, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | - | - |
| Jun 3, 2025 | 26.04 | 26.04 | 25.96 | 25.96 | - | -1.10% | 300 |
| Jun 2, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | - | - | - |
| May 30, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | - | 0.15% | 199 |
| May 29, 2025 | 26.19 | 26.21 | 26.19 | 26.21 | - | -2.75% | 477 |
| May 28, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | - | - | - |
| May 27, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | - | - | - |
| May 26, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | - | - | - |
| May 23, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | - | - | - |
| May 22, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | - | - | - |
| May 21, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | - | -0.22% | 530 |
| May 20, 2025 | 26.95 | 27.01 | 26.95 | 27.01 | - | 1.89% | 826 |
| May 16, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | - | - |
| May 15, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | 0.91% | 227 |
| May 14, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | - | - | - |
| May 13, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | - | - | - |
| May 12, 2025 | 26.40 | 26.40 | 26.27 | 26.27 | - | 2.78% | 910 |
| May 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | - | 2.44% | 202 |
| May 8, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | - | - |
| May 7, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | -2.31% | 150 |
| May 6, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | - | - | - |
| May 5, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | - | - | - |
| May 2, 2025 | 25.68 | 25.81 | 25.54 | 25.54 | - | 7.85% | 1,300 |
| May 1, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | - | -0.80% | 132 |
| Apr 30, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | - | -2.49% | 100 |
| Apr 29, 2025 | 24.30 | 24.48 | 24.27 | 24.48 | - | 1.53% | 12,550 |
| Apr 28, 2025 | 24.02 | 24.11 | 24.02 | 24.11 | - | 1.22% | 200 |
| Apr 25, 2025 | 23.74 | 23.82 | 23.74 | 23.82 | - | 1.15% | 375 |
| Apr 24, 2025 | 23.42 | 23.58 | 23.34 | 23.55 | - | -4.54% | 280,911 |
| Apr 23, 2025 | 24.64 | 24.67 | 24.57 | 24.67 | - | 4.45% | 1,200 |
| Apr 22, 2025 | 23.33 | 23.63 | 23.33 | 23.62 | - | 1.59% | 3,800 |
| Apr 21, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | - | - |
| Apr 17, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | 0.52% | 430 |
| Apr 16, 2025 | 23.13 | 23.13 | 23.12 | 23.13 | - | -0.77% | 300 |
| Apr 15, 2025 | 23.24 | 23.31 | 23.24 | 23.31 | - | 2.06% | 1,320 |
| Apr 14, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | - | 2.84% | 595 |
| Apr 11, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | - | 0.36% | 225 |
| Apr 10, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | - | -4.57% | 100 |
| Apr 9, 2025 | 21.25 | 23.19 | 21.13 | 23.19 | - | 3.67% | 678 |
| Apr 8, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | - | 1.82% | 300 |
| Apr 7, 2025 | 21.52 | 21.97 | 21.52 | 21.97 | - | -10.25% | 1,845 |
| Apr 4, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | - | - |
| Apr 3, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | -3.36% | 520 |
| Apr 2, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | - | - | - |
| Apr 1, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | - | - | - |
| Mar 31, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | - | -1.78% | 100 |
| Mar 28, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | - | -2.01% | 600 |
| Mar 27, 2025 | 26.33 | 26.33 | 26.28 | 26.32 | - | 0.04% | 1,065 |
| Mar 26, 2025 | 26.28 | 26.31 | 26.28 | 26.31 | - | -0.08% | 1,065 |