ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	21.14	21.24	21.14	21.19	21.19	0.24%	1,620,316
Jun 5, 2025	20.95	21.18	20.91	21.14	21.14	0.38%	3,141,985
Jun 4, 2025	21.06	21.21	21.03	21.06	21.06	-0.09%	1,490,684
Jun 3, 2025	21.03	21.14	21.00	21.08	21.08	-1.54%	1,803,386
Jun 2, 2025	21.16	21.42	21.15	21.41	21.41	0.71%	2,089,712
May 30, 2025	21.22	21.29	21.09	21.26	21.26	0.52%	2,646,552
May 29, 2025	21.20	21.20	21.04	21.15	21.15	0.76%	1,395,566
May 28, 2025	21.03	21.06	20.93	20.99	20.99	-1.59%	1,582,056
May 27, 2025	21.36	21.40	21.30	21.33	21.33	0.95%	1,858,252
May 23, 2025	20.95	21.17	20.92	21.13	21.13	-1.35%	2,678,120
May 22, 2025	21.36	21.50	21.32	21.42	21.42	-0.09%	2,458,757
May 21, 2025	21.70	21.76	21.42	21.44	21.44	-0.56%	2,353,520
May 20, 2025	21.63	21.66	21.49	21.56	21.56	0.51%	1,414,409
May 19, 2025	21.37	21.48	21.35	21.45	21.45	1.32%	1,734,325
May 16, 2025	21.14	21.22	21.05	21.17	21.17	0.33%	1,612,007
May 15, 2025	21.16	21.17	21.05	21.10	21.10	0.05%	1,851,295
May 14, 2025	21.00	21.13	20.97	21.09	21.09	1.44%	1,707,836
May 13, 2025	20.69	20.81	20.64	20.79	20.79	0.29%	1,733,999
May 12, 2025	20.78	20.84	20.67	20.73	20.73	1.17%	2,538,673
May 9, 2025	20.46	20.57	20.42	20.49	20.49	1.39%	3,103,506
May 8, 2025	20.26	20.32	20.16	20.21	20.21	0.60%	1,828,314
May 7, 2025	20.23	20.28	20.07	20.09	20.09	-0.69%	1,989,779
May 6, 2025	20.22	20.36	20.20	20.23	20.23	-1.37%	2,951,366
May 5, 2025	20.47	20.66	20.45	20.51	20.51	-0.63%	3,545,913
May 2, 2025	20.65	20.75	20.54	20.64	20.64	7.00%	2,591,498
May 1, 2025	19.31	19.43	19.20	19.29	19.29	-0.41%	2,563,962
Apr 30, 2025	19.18	19.41	19.14	19.37	19.37	-1.27%	1,800,830
Apr 29, 2025	19.64	19.68	19.58	19.62	19.62	1.19%	1,959,932
Apr 28, 2025	19.39	19.43	19.21	19.39	19.39	1.09%	1,639,160
Apr 25, 2025	19.10	19.19	19.07	19.18	19.18	-2.59%	2,009,277
Apr 24, 2025	19.64	19.74	19.51	19.69	18.93	0.41%	1,831,394
Apr 23, 2025	19.79	19.92	19.54	19.61	18.86	2.51%	4,104,292
Apr 22, 2025	19.02	19.20	18.97	19.13	18.39	3.07%	2,421,779
Apr 21, 2025	18.74	18.78	18.37	18.56	17.85	-0.48%	1,676,594
Apr 17, 2025	18.58	18.83	18.56	18.65	17.93	0.48%	2,215,258
Apr 16, 2025	18.62	18.80	18.47	18.56	17.85	0.11%	2,721,158
Apr 15, 2025	18.57	18.67	18.51	18.54	17.83	1.42%	2,213,270
Apr 14, 2025	18.25	18.47	18.18	18.28	17.58	0.33%	2,946,988
Apr 11, 2025	17.74	18.31	17.69	18.22	17.52	4.59%	3,787,006
Apr 10, 2025	17.66	17.66	17.10	17.42	16.75	-3.49%	4,717,397
Apr 9, 2025	16.78	18.12	16.49	18.05	17.36	8.60%	6,787,634
Apr 8, 2025	17.36	17.39	16.47	16.62	15.98	-1.66%	4,560,824
Apr 7, 2025	16.69	17.57	16.57	16.90	16.25	-2.65%	7,219,390
Apr 4, 2025	17.76	17.86	17.18	17.36	16.69	-8.63%	6,373,506
Apr 3, 2025	19.38	19.38	18.97	19.00	18.27	-3.89%	3,850,933
Apr 2, 2025	19.50	19.77	19.50	19.77	19.01	0.76%	1,499,916
Apr 1, 2025	19.63	19.71	19.48	19.62	18.87	0.15%	1,956,078
Mar 31, 2025	19.33	19.62	19.31	19.59	18.84	-1.11%	2,658,962
Mar 28, 2025	19.79	19.93	19.73	19.81	19.05	-1.20%	1,771,271
Mar 27, 2025	20.03	20.15	20.00	20.05	19.28	-0.05%	2,379,067