ING Groep N.V. (TSX:INGS)
Canada · Delayed Price · Currency is CAD 29.06
+0.32 (1.11%)
At close: Oct 24, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.11% | 100 |
| Oct 21, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.07% | 110 |
| Oct 17, 2025 | 28.88 | 29.05 | 28.88 | 29.05 | 29.05 | -0.68% | 400 |
| Oct 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -4.41% | 640 |
| Oct 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.07% | 285 |
| Sep 25, 2025 | 30.92 | 30.93 | 30.92 | 30.93 | 30.93 | 1.84% | 1,130 |
| Sep 22, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.03% | 670 |
| Sep 19, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.16% | 330 |
| Sep 18, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.93% | 820 |
| Sep 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.02% | 130 |
| Sep 16, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.20% | 205 |
| Sep 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.37% | 206 |
| Aug 15, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.43% | 104 |
| Aug 14, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 7.33% | 1,768 |
| Aug 6, 2025 | 27.93 | 27.97 | 27.93 | 27.97 | 27.97 | 1.41% | 350 |
| Aug 1, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -4.67% | 600 |
| Jul 30, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 2.01% | 100 |
| Jul 28, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 3.20% | 100 |
| Jul 18, 2025 | 27.47 | 27.48 | 27.47 | 27.48 | 27.48 | 1.22% | 600 |
| Jul 14, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.23% | 825 |
| Jul 3, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.34% | 150 |
| Jul 2, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.56% | 575 |
| Jun 27, 2025 | 26.42 | 26.43 | 26.32 | 26.32 | 26.32 | 1.66% | 2,280 |
| Jun 26, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.35% | 100 |
| Jun 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.04% | 197 |
| Jun 20, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | 0.56% | 705 |
| Jun 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.58% | 200 |
| Jun 13, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | -2.24% | 700 |
| Jun 11, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.54% | 25,080 |
| Jun 10, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.76% | 380 |
| Jun 9, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.65% | 500 |
| Jun 5, 2025 | 25.63 | 26.05 | 25.63 | 26.05 | 26.05 | 0.35% | 1,915 |
| Jun 3, 2025 | 26.04 | 26.04 | 25.96 | 25.96 | 25.96 | -1.10% | 300 |
| May 30, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.15% | 199 |
| May 29, 2025 | 26.19 | 26.21 | 26.19 | 26.21 | 26.21 | -2.75% | 477 |
| May 21, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.22% | 530 |
| May 20, 2025 | 26.95 | 27.01 | 26.95 | 27.01 | 27.01 | 1.89% | 826 |
| May 15, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.91% | 227 |
| May 12, 2025 | 26.40 | 26.40 | 26.27 | 26.27 | 26.27 | 2.78% | 910 |
| May 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.44% | 202 |
| May 7, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -2.31% | 150 |
| May 2, 2025 | 25.68 | 25.81 | 25.54 | 25.54 | 25.54 | 7.85% | 1,300 |
| May 1, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.80% | 132 |
| Apr 30, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -2.49% | 100 |
| Apr 29, 2025 | 24.30 | 24.48 | 24.27 | 24.48 | 24.48 | 1.53% | 12,550 |
| Apr 28, 2025 | 24.02 | 24.11 | 24.02 | 24.11 | 24.11 | 1.22% | 200 |
| Apr 25, 2025 | 23.74 | 23.82 | 23.74 | 23.82 | 23.82 | 1.15% | 375 |
| Apr 24, 2025 | 23.42 | 23.58 | 23.34 | 23.55 | 23.55 | -4.54% | 280,911 |