ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	33.54	33.54	33.54	33.54	33.54	0.18%	100
Dec 22, 2025	33.50	33.50	33.48	33.48	33.48	-0.39%	3,002
Dec 19, 2025	33.61	33.61	33.61	33.61	33.61	2.69%	10,000
Dec 17, 2025	32.74	32.74	32.73	32.73	32.73	-0.09%	3,030
Dec 16, 2025	32.76	32.76	32.76	32.76	32.76	0.21%	121
Dec 15, 2025	32.69	32.69	32.69	32.69	32.69	-0.43%	101
Dec 12, 2025	33.00	33.00	32.83	32.83	32.83	1.99%	3,710
Dec 8, 2025	32.19	32.19	32.19	32.19	32.19	0.69%	100
Dec 5, 2025	31.97	31.97	31.97	31.97	31.97	5.69%	199
Nov 21, 2025	30.25	30.25	30.25	30.25	30.25	-5.65%	100
Nov 13, 2025	32.06	32.06	32.06	32.06	32.06	-1.05%	101
Nov 12, 2025	32.40	32.40	32.40	32.40	32.40	4.45%	800
Nov 5, 2025	30.92	31.02	30.92	31.02	31.02	0.58%	204
Nov 4, 2025	30.70	30.84	30.70	30.84	30.84	6.13%	200
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