ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	35.11	35.11	35.11	35.11	35.11	-0.20%	3,500
Jan 14, 2026	35.20	35.20	35.18	35.18	35.18	0.40%	236
Jan 13, 2026	35.02	35.04	35.02	35.04	35.04	2.19%	300
Jan 12, 2026	34.34	34.36	34.29	34.29	34.29	0.47%	31,200
Jan 9, 2026	34.14	34.20	34.10	34.13	34.13	0.92%	30,600
Jan 8, 2026	33.78	33.92	33.67	33.82	33.82	0.68%	20,000
Jan 7, 2026	33.69	33.75	33.35	33.59	33.39	-3.06%	76,983
Jan 6, 2026	34.71	34.71	34.65	34.65	34.44	0.58%	5,700
Jan 2, 2026	34.45	34.45	34.45	34.45	34.24	2.84%	105
Dec 31, 2025	33.50	33.50	33.50	33.50	33.30	-0.12%	202
Dec 24, 2025	33.54	33.54	33.54	33.54	33.34	0.18%	100
Dec 22, 2025	33.50	33.50	33.48	33.48	33.28	-0.39%	3,002
Dec 19, 2025	33.61	33.61	33.61	33.61	33.41	2.69%	10,000
Dec 17, 2025	32.74	32.74	32.73	32.73	32.53	-0.09%	3,030
Dec 16, 2025	32.76	32.76	32.76	32.76	32.56	0.21%	121
Dec 15, 2025	32.69	32.69	32.69	32.69	32.49	-0.43%	101
Dec 12, 2025	33.00	33.00	32.83	32.83	32.63	1.99%	3,710
Dec 8, 2025	32.19	32.19	32.19	32.19	31.99	0.69%	100
Dec 5, 2025	31.97	31.97	31.97	31.97	31.78	5.69%	199
Nov 21, 2025	30.25	30.25	30.25	30.25	30.07	-5.65%	100
Nov 13, 2025	32.06	32.06	32.06	32.06	31.87	-1.05%	101
Nov 12, 2025	32.40	32.40	32.40	32.40	32.20	4.45%	800
Nov 5, 2025	30.92	31.02	30.92	31.02	30.83	0.58%	204
Nov 4, 2025	30.70	30.84	30.70	30.84	30.65	6.13%	200
Oct 24, 2025	29.06	29.06	29.06	29.06	28.88	1.11%	100
Oct 21, 2025	28.74	28.74	28.74	28.74	28.57	-1.07%	110
Oct 17, 2025	28.88	29.05	28.88	29.05	28.87	-0.68%	400
Oct 9, 2025	29.25	29.25	29.25	29.25	29.07	-4.41%	640
Oct 7, 2025	30.60	30.60	30.60	30.60	30.41	-1.07%	285
Sep 25, 2025	30.92	30.93	30.92	30.93	30.74	1.84%	1,130
Sep 22, 2025	30.37	30.37	30.37	30.37	30.19	-0.03%	670
Sep 19, 2025	30.38	30.38	30.38	30.38	30.20	0.16%	330
Sep 18, 2025	30.33	30.33	30.33	30.33	30.15	0.93%	820
Sep 17, 2025	30.05	30.05	30.05	30.05	29.87	-1.02%	130
Sep 16, 2025	30.36	30.36	30.36	30.36	30.18	1.20%	205
Sep 11, 2025	30.00	30.00	30.00	30.00	29.82	0.37%	206
Aug 15, 2025	29.89	29.89	29.89	29.89	29.71	-0.43%	104
Aug 14, 2025	30.02	30.02	30.02	30.02	29.84	7.33%	1,768
Aug 6, 2025	27.93	27.97	27.93	27.97	27.80	1.41%	350
Aug 1, 2025	27.58	27.58	27.58	27.58	27.00	-4.67%	600
Jul 30, 2025	28.93	28.93	28.93	28.93	28.32	2.01%	100
Jul 28, 2025	28.36	28.36	28.36	28.36	27.76	3.20%	100
Jul 18, 2025	27.47	27.48	27.47	27.48	26.90	1.22%	600