ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	28.07	28.56	28.00	28.51	-	1.03%	1,654,403
Jan 20, 2026	28.40	28.58	28.16	28.22	28.22	-2.82%	2,181,379
Jan 16, 2026	28.93	29.07	28.79	29.04	29.04	0.41%	1,663,615
Jan 15, 2026	28.80	29.11	28.80	28.92	28.92	-0.92%	1,670,935
Jan 14, 2026	29.21	29.21	29.03	29.19	29.19	0.55%	1,694,545
Jan 13, 2026	29.04	29.15	28.89	29.03	29.03	0.94%	1,785,304
Jan 12, 2026	28.44	28.76	28.42	28.76	28.76	1.66%	1,554,350
Jan 9, 2026	28.30	28.40	28.09	28.29	28.29	0.53%	2,218,630
Jan 8, 2026	27.93	28.17	27.89	28.14	28.14	0.39%	1,825,972
Jan 7, 2026	28.19	28.25	28.00	28.03	27.86	-2.06%	2,068,569
Jan 6, 2026	28.96	29.04	28.50	28.62	28.45	-1.04%	3,731,751
Jan 5, 2026	28.59	29.02	28.56	28.92	28.74	0.56%	1,648,388
Jan 2, 2026	28.61	28.80	28.54	28.76	28.58	2.71%	1,897,087
Dec 31, 2025	28.13	28.15	27.97	28.00	27.83	-0.36%	953,707
Dec 30, 2025	28.30	28.30	28.08	28.10	27.93	0.54%	1,358,617
Dec 29, 2025	28.22	28.22	27.92	27.95	27.78	-1.27%	1,249,756
Dec 26, 2025	28.31	28.36	28.24	28.31	28.14	0.18%	784,702
Dec 24, 2025	28.19	28.31	28.17	28.26	28.09	0.32%	495,401
Dec 23, 2025	27.94	28.20	27.91	28.17	28.00	0.21%	1,549,171
Dec 22, 2025	27.94	28.14	27.94	28.11	27.94	0.82%	1,334,156
Dec 19, 2025	28.04	28.10	27.88	27.88	27.71	0.58%	1,908,793
Dec 18, 2025	27.59	27.89	27.56	27.72	27.55	1.13%	1,613,504
Dec 17, 2025	27.52	27.65	27.40	27.41	27.24	-0.04%	1,453,715
Dec 16, 2025	27.58	27.66	27.34	27.42	27.25	0.29%	2,091,050
Dec 15, 2025	27.25	27.43	27.25	27.34	27.17	0.37%	1,750,585
Dec 12, 2025	27.48	27.55	27.13	27.24	27.07	-1.55%	2,372,695
Dec 11, 2025	27.39	27.76	27.25	27.67	27.50	2.60%	3,729,845
Dec 10, 2025	26.78	27.03	26.62	26.97	26.81	1.43%	1,502,632
Dec 9, 2025	26.79	26.92	26.54	26.59	26.43	-	1,335,114
Dec 8, 2025	26.61	26.73	26.55	26.59	26.43	1.18%	1,654,156
Dec 5, 2025	26.51	26.61	26.25	26.28	26.12	-0.23%	1,346,958
Dec 4, 2025	26.14	26.49	26.13	26.34	26.18	-	1,530,205
Dec 3, 2025	26.34	26.48	26.20	26.34	26.18	-1.05%	2,222,455
Dec 2, 2025	26.56	26.64	26.46	26.62	26.46	2.31%	1,499,120
Dec 1, 2025	26.04	26.20	26.00	26.02	25.86	0.31%	2,128,269
Nov 28, 2025	25.82	25.97	25.81	25.94	25.78	0.12%	811,591
Nov 26, 2025	25.81	25.98	25.80	25.91	25.75	1.37%	1,291,509
Nov 25, 2025	25.43	25.61	25.41	25.56	25.40	2.65%	1,636,053
Nov 24, 2025	24.84	24.95	24.76	24.90	24.75	0.32%	1,513,723
Nov 21, 2025	24.69	24.88	24.58	24.82	24.67	1.85%	2,441,741
Nov 20, 2025	24.88	24.94	24.35	24.37	24.22	-1.73%	2,477,597
Nov 19, 2025	24.83	24.94	24.69	24.80	24.65	0.32%	1,701,945
Nov 18, 2025	24.62	24.88	24.59	24.72	24.57	-1.98%	2,905,528
Nov 17, 2025	25.56	25.65	25.16	25.22	25.07	-2.66%	2,873,056
Nov 14, 2025	25.84	26.03	25.81	25.91	25.75	-1.11%	1,788,912
Nov 13, 2025	26.47	26.55	26.20	26.20	26.04	-1.17%	1,426,427
Nov 12, 2025	26.49	26.59	26.46	26.51	26.35	0.72%	1,057,849
Nov 11, 2025	26.24	26.41	26.20	26.32	26.16	-	1,400,500
Nov 10, 2025	26.12	26.33	26.12	26.32	26.16	2.25%	1,782,691
Nov 7, 2025	25.65	25.75	25.47	25.74	25.58	0.39%	1,668,733