Skip to main content
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
19.62
+0.03 (0.15%)
At close: Apr 1, 2025, 4:00 PM
19.73
+0.11 (0.55%)
After-hours: Apr 1, 2025, 8:00 PM EDT

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202519.6319.7119.4819.6219.620.15%1,956,078
Mar 31, 202519.3319.6219.3119.5919.59-1.11%2,658,962
Mar 28, 202519.7919.9319.7319.8119.81-1.20%1,771,271
Mar 27, 202520.0320.1520.0020.0520.05-0.05%2,379,067
Mar 26, 202520.1920.2519.9820.0620.06-1.13%2,618,495
Mar 25, 202520.2620.3220.1820.2920.292.63%1,955,058
Mar 24, 202519.8619.9319.7119.7719.77-0.50%2,111,692
Mar 21, 202519.7819.9419.7419.8719.87-0.55%3,765,587
Mar 20, 202519.8020.0319.7819.9819.98-2.49%2,793,936
Mar 19, 202520.2620.5620.2520.4920.490.05%2,327,915
Mar 18, 202520.3620.5020.3020.4820.480.99%2,400,236
Mar 17, 202520.1720.3320.1720.2820.280.10%2,101,263
Mar 14, 202520.0820.2920.0720.2620.262.43%2,534,129
Mar 13, 202519.8819.9719.7719.7819.78-0.90%1,869,893
Mar 12, 202520.0620.1219.9319.9619.960.40%2,772,180
Mar 11, 202519.9020.0419.6919.8819.88-0.40%5,480,722
Mar 10, 202519.9620.1819.7819.9619.96-3.76%5,463,030
Mar 7, 202520.4120.7920.3420.7420.743.70%7,108,677
Mar 6, 202520.0620.3219.8920.0020.002.77%6,235,918
Mar 5, 202519.2219.5019.1419.4619.465.42%6,706,927
Mar 4, 202518.1418.6517.9418.4618.460.44%7,134,449
Mar 3, 202518.6418.7418.2618.3818.383.67%4,799,110
Feb 28, 202517.6917.8117.5717.7317.730.23%3,430,091
Feb 27, 202517.6617.8017.6317.6917.690.28%2,827,382
Feb 26, 202517.5617.8017.5317.6417.640.86%2,824,697
Feb 25, 202517.6117.6317.4117.4917.491.98%3,531,541
Feb 24, 202517.2117.2917.0817.1517.150.18%2,665,306
Feb 21, 202517.2417.3217.0817.1217.12-0.58%2,152,321
Feb 20, 202517.2017.2817.1117.2217.221.12%2,682,623
Feb 19, 202517.1317.1616.9717.0317.03-2.29%2,751,502
Feb 18, 202517.3417.4717.3117.4317.431.87%3,109,596
Feb 14, 202517.1517.2517.1017.1117.111.72%2,622,010
Feb 13, 202516.7616.8916.7016.8216.82-0.12%2,662,884
Feb 12, 202516.7516.9116.7116.8416.841.45%2,564,066
Feb 11, 202516.4816.6316.4416.6016.601.72%2,117,608
Feb 10, 202516.3016.3616.2716.3216.32-0.61%1,929,638
Feb 7, 202516.5516.6116.4016.4216.42-0.30%2,165,233
Feb 6, 202516.3016.5116.2216.4716.47-0.96%4,087,675
Feb 5, 202516.6516.6716.5516.6316.63-0.12%1,935,123
Feb 4, 202516.5316.6916.5116.6516.652.46%1,974,984
Feb 3, 202516.1116.3616.0416.2516.25-1.93%3,876,415
Jan 31, 202516.6916.7616.5416.5716.57-1.31%2,569,888
Jan 30, 202516.8216.8916.6816.7916.790.30%2,301,957
Jan 29, 202516.6916.8916.6716.7416.740.36%2,970,601
Jan 28, 202516.7116.7516.6016.6816.68-0.95%2,561,963
Jan 27, 202516.8616.9116.7516.8416.840.54%2,351,994
Jan 24, 202516.7616.8416.7516.7516.750.12%1,817,861
Jan 23, 202516.5816.7916.5716.7316.732.26%2,334,532
Jan 22, 202516.4516.4516.3516.3616.36-2.21%2,492,681
Jan 21, 202516.6316.7416.5916.7316.732.58%2,498,575