Skip to main content
logo
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
25.43
-0.32 (-1.24%)
At close: Sep 16, 2025, 4:00 PM EDT
25.28
-0.15 (-0.59%)
Pre-market: Sep 17, 2025, 7:04 AM EDT

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202525.5725.6025.4025.4325.43-1.24%1,992,738
Sep 15, 202525.7825.8125.6725.7525.751.38%2,235,755
Sep 12, 202525.1725.4325.1725.4025.401.11%1,795,979
Sep 11, 202524.8925.1224.8425.1225.121.41%2,228,056
Sep 10, 202524.6924.8724.6524.7724.772.78%4,108,568
Sep 9, 202524.7224.9223.6324.1024.10-2.11%9,581,835
Sep 8, 202524.5224.6524.5024.6224.622.16%1,675,553
Sep 5, 202524.4724.5424.0324.1024.10-1.03%2,303,064
Sep 4, 202524.1924.3524.0824.3524.351.16%2,207,143
Sep 3, 202523.8124.0723.8124.0724.070.50%2,227,949
Sep 2, 202523.7523.9523.6723.9523.950.50%2,570,971
Aug 29, 202523.7123.9123.6523.8323.83-0.33%3,505,063
Aug 28, 202523.9324.0823.8823.9123.91-0.54%2,736,793
Aug 27, 202523.9224.0723.8224.0424.04-1.27%2,094,293
Aug 26, 202524.1824.3924.0924.3524.35-0.37%2,395,804
Aug 25, 202524.8624.9224.4424.4424.44-1.89%1,932,294
Aug 22, 202524.8925.1124.8524.9124.910.24%2,416,858
Aug 21, 202524.8424.9224.8024.8524.850.16%1,853,945
Aug 20, 202524.7724.8724.6924.8124.810.49%2,694,238
Aug 19, 202524.9825.0124.6724.6924.69-3,846,559
Aug 18, 202524.6024.7324.5924.6924.69-0.76%3,287,087
Aug 15, 202525.0825.1124.8424.8824.88-0.32%2,334,719
Aug 14, 202524.7424.9824.7324.9624.960.77%2,213,337
Aug 13, 202524.6924.8024.6624.7724.771.31%4,706,902
Aug 12, 202524.3224.4724.3124.4524.451.33%2,114,026
Aug 11, 202524.0024.1623.9724.1324.13-1.27%2,310,370
Aug 8, 202524.2224.4624.1424.4424.042.09%2,143,704
Aug 7, 202524.0024.0123.8423.9423.551.44%1,774,610
Aug 6, 202523.4523.6523.4423.6023.211.64%2,261,547
Aug 5, 202523.1423.2422.9923.2222.841.04%3,835,688
Aug 4, 202522.9823.0622.9122.9822.601.19%2,666,270
Aug 1, 202522.9122.9322.5422.7122.34-2.78%3,429,460
Jul 31, 202523.2923.4723.2523.3622.97-0.21%1,934,624
Jul 30, 202523.4923.6223.3523.4123.02-0.81%2,717,644
Jul 29, 202523.6623.7223.5223.6023.211.24%2,312,059
Jul 28, 202523.5723.6023.2423.3122.93-2.39%1,867,748
Jul 25, 202523.7023.8823.6223.8823.490.80%2,747,279
Jul 24, 202523.8023.9023.6923.6923.30-0.46%3,644,325
Jul 23, 202523.3223.8223.3123.8023.413.34%5,881,699
Jul 22, 202522.8723.0322.7723.0322.650.66%3,347,577
Jul 21, 202522.8123.0322.7522.8822.500.48%1,786,192
Jul 18, 202522.8522.9222.7122.7722.390.18%2,556,997
Jul 17, 202522.5322.7422.5322.7322.360.26%2,447,894
Jul 16, 202522.5022.7122.4022.6722.300.98%3,284,933
Jul 15, 202522.7322.7322.4322.4522.08-0.66%2,584,450
Jul 14, 202522.4822.6322.4522.6022.23-0.62%1,569,826
Jul 11, 202522.7722.7922.6522.7422.37-1.09%2,624,418
Jul 10, 202523.0923.1622.9522.9922.61-0.91%2,601,464
Jul 9, 202523.1523.2523.0723.2022.822.38%2,528,481
Jul 8, 202522.6222.7022.4822.6622.291.21%2,500,157