Skip to main content
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
21.17
+0.07 (0.33%)
May 16, 2025, 10:07 AM - Market open

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202521.1421.1621.1321.16-0.28%132,102
May 15, 202521.1621.1721.0521.1021.100.05%1,851,295
May 14, 202521.0021.1320.9721.0921.091.44%1,707,836
May 13, 202520.6920.8120.6420.7920.790.29%1,733,999
May 12, 202520.7820.8420.6720.7320.731.17%2,538,673
May 9, 202520.4620.5720.4220.4920.491.39%3,103,506
May 8, 202520.2620.3220.1620.2120.210.60%1,828,314
May 7, 202520.2320.2820.0720.0920.09-0.69%1,989,779
May 6, 202520.2220.3620.2020.2320.23-1.37%2,951,366
May 5, 202520.4720.6620.4520.5120.51-0.63%3,545,913
May 2, 202520.6520.7520.5420.6420.647.00%2,591,498
May 1, 202519.3119.4319.2019.2919.29-0.41%2,563,962
Apr 30, 202519.1819.4119.1419.3719.37-1.27%1,800,830
Apr 29, 202519.6419.6819.5819.6219.621.19%1,959,932
Apr 28, 202519.3919.4319.2119.3919.391.09%1,639,160
Apr 25, 202519.1019.1919.0719.1819.18-2.59%2,009,277
Apr 24, 202519.6419.7419.5119.6918.930.41%1,831,394
Apr 23, 202519.7919.9219.5419.6118.862.51%4,104,292
Apr 22, 202519.0219.2018.9719.1318.393.07%2,421,779
Apr 21, 202518.7418.7818.3718.5617.85-0.48%1,676,594
Apr 17, 202518.5818.8318.5618.6517.930.48%2,215,258
Apr 16, 202518.6218.8018.4718.5617.850.11%2,721,158
Apr 15, 202518.5718.6718.5118.5417.831.42%2,213,270
Apr 14, 202518.2518.4718.1818.2817.580.33%2,946,988
Apr 11, 202517.7418.3117.6918.2217.524.59%3,787,006
Apr 10, 202517.6617.6617.1017.4216.75-3.49%4,717,397
Apr 9, 202516.7818.1216.4918.0517.368.60%6,787,634
Apr 8, 202517.3617.3916.4716.6215.98-1.66%4,560,824
Apr 7, 202516.6917.5716.5716.9016.25-2.65%7,219,390
Apr 4, 202517.7617.8617.1817.3616.69-8.63%6,373,506
Apr 3, 202519.3819.3818.9719.0018.27-3.89%3,850,933
Apr 2, 202519.5019.7719.5019.7719.010.76%1,499,916
Apr 1, 202519.6319.7119.4819.6218.870.15%1,956,078
Mar 31, 202519.3319.6219.3119.5918.84-1.11%2,658,962
Mar 28, 202519.7919.9319.7319.8119.05-1.20%1,771,271
Mar 27, 202520.0320.1520.0020.0519.28-0.05%2,379,067
Mar 26, 202520.1920.2519.9820.0619.29-1.13%2,618,495
Mar 25, 202520.2620.3220.1820.2919.512.63%1,955,058
Mar 24, 202519.8619.9319.7119.7719.01-0.50%2,111,692
Mar 21, 202519.7819.9419.7419.8719.11-0.55%3,765,587
Mar 20, 202519.8020.0319.7819.9819.21-2.49%2,793,936
Mar 19, 202520.2620.5620.2520.4919.700.05%2,327,915
Mar 18, 202520.3620.5020.3020.4819.690.99%2,400,236
Mar 17, 202520.1720.3320.1720.2819.500.10%2,101,263
Mar 14, 202520.0820.2920.0720.2619.482.43%2,534,129
Mar 13, 202519.8819.9719.7719.7819.02-0.90%1,869,893
Mar 12, 202520.0620.1219.9319.9619.190.40%2,772,180
Mar 11, 202519.9020.0419.6919.8819.12-0.40%5,480,722
Mar 10, 202519.9620.1819.7819.9619.19-3.76%5,463,030
Mar 7, 202520.4120.7920.3420.7419.943.70%7,108,677