ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
25.91
-0.29 (-1.11%)
Nov 14, 2025, 4:00 PM EST - Market closed
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 25.84 | 26.03 | 25.81 | 25.91 | 25.91 | -1.11% | 1,788,912 |
| Nov 13, 2025 | 26.47 | 26.55 | 26.20 | 26.20 | 26.20 | -1.17% | 1,426,427 |
| Nov 12, 2025 | 26.49 | 26.59 | 26.46 | 26.51 | 26.51 | 0.72% | 1,057,849 |
| Nov 11, 2025 | 26.24 | 26.41 | 26.20 | 26.32 | 26.32 | - | 1,400,500 |
| Nov 10, 2025 | 26.12 | 26.33 | 26.12 | 26.32 | 26.32 | 2.25% | 1,782,691 |
| Nov 7, 2025 | 25.65 | 25.75 | 25.47 | 25.74 | 25.74 | 0.39% | 1,668,733 |
| Nov 6, 2025 | 25.56 | 25.68 | 25.49 | 25.64 | 25.64 | 0.79% | 1,234,397 |
| Nov 5, 2025 | 25.29 | 25.49 | 25.20 | 25.44 | 25.44 | 0.99% | 1,378,122 |
| Nov 4, 2025 | 25.09 | 25.32 | 25.03 | 25.19 | 25.19 | -0.32% | 1,211,041 |
| Nov 3, 2025 | 25.24 | 25.31 | 25.16 | 25.27 | 25.27 | 1.36% | 1,742,521 |
| Oct 31, 2025 | 25.15 | 25.20 | 24.86 | 24.93 | 24.93 | -2.12% | 2,338,659 |
| Oct 30, 2025 | 25.53 | 25.70 | 25.38 | 25.47 | 25.47 | 5.38% | 3,625,390 |
| Oct 29, 2025 | 24.32 | 24.41 | 24.09 | 24.17 | 24.17 | -0.33% | 2,682,057 |
| Oct 28, 2025 | 24.08 | 24.31 | 24.03 | 24.25 | 24.25 | -0.16% | 2,432,642 |
| Oct 27, 2025 | 24.12 | 24.29 | 24.10 | 24.29 | 24.29 | 1.38% | 1,903,299 |
| Oct 24, 2025 | 23.82 | 23.99 | 23.78 | 23.96 | 23.96 | 0.42% | 962,650 |
| Oct 23, 2025 | 23.97 | 23.98 | 23.78 | 23.86 | 23.86 | 0.25% | 1,568,214 |
| Oct 22, 2025 | 23.82 | 23.90 | 23.70 | 23.80 | 23.80 | 0.59% | 2,270,002 |
| Oct 21, 2025 | 23.87 | 23.88 | 23.64 | 23.66 | 23.66 | -1.42% | 1,815,193 |
| Oct 20, 2025 | 24.02 | 24.06 | 23.95 | 24.00 | 24.00 | -0.17% | 1,509,017 |
| Oct 17, 2025 | 23.93 | 24.16 | 23.86 | 24.04 | 24.04 | -1.44% | 2,503,274 |
| Oct 16, 2025 | 24.44 | 24.57 | 24.29 | 24.39 | 24.39 | 0.29% | 1,428,512 |
| Oct 15, 2025 | 24.43 | 24.51 | 24.17 | 24.32 | 24.32 | -0.98% | 1,413,880 |
| Oct 14, 2025 | 24.22 | 24.64 | 24.17 | 24.56 | 24.56 | 0.99% | 1,288,996 |
| Oct 13, 2025 | 24.19 | 24.35 | 24.19 | 24.32 | 24.32 | 1.38% | 1,303,435 |
| Oct 10, 2025 | 24.38 | 24.53 | 23.99 | 23.99 | 23.99 | -0.21% | 2,437,945 |
| Oct 9, 2025 | 24.43 | 24.44 | 23.94 | 24.04 | 24.04 | -1.64% | 2,479,491 |
| Oct 8, 2025 | 24.56 | 24.57 | 24.39 | 24.44 | 24.44 | -0.16% | 1,594,085 |
| Oct 7, 2025 | 25.40 | 25.46 | 24.17 | 24.48 | 24.48 | -3.32% | 4,853,312 |
| Oct 6, 2025 | 25.41 | 25.51 | 25.28 | 25.32 | 25.32 | -1.78% | 1,101,580 |
| Oct 3, 2025 | 25.93 | 25.97 | 25.67 | 25.78 | 25.78 | -0.08% | 1,185,444 |
| Oct 2, 2025 | 26.00 | 26.02 | 25.62 | 25.80 | 25.80 | -1.11% | 1,404,309 |
| Oct 1, 2025 | 26.20 | 26.28 | 25.99 | 26.09 | 26.09 | 0.04% | 1,690,217 |
| Sep 30, 2025 | 25.92 | 26.08 | 25.83 | 26.08 | 26.08 | 0.23% | 1,545,921 |
| Sep 29, 2025 | 26.03 | 26.11 | 25.94 | 26.02 | 26.02 | 0.23% | 1,634,181 |
| Sep 26, 2025 | 25.89 | 26.02 | 25.87 | 25.96 | 25.96 | 1.41% | 1,868,427 |
| Sep 25, 2025 | 25.61 | 25.66 | 25.45 | 25.60 | 25.60 | -0.58% | 1,705,472 |
| Sep 24, 2025 | 25.73 | 25.90 | 25.69 | 25.75 | 25.75 | 0.16% | 2,055,061 |
| Sep 23, 2025 | 25.79 | 25.92 | 25.69 | 25.71 | 25.71 | 1.10% | 1,491,400 |
| Sep 22, 2025 | 25.31 | 25.46 | 25.24 | 25.43 | 25.43 | 0.04% | 1,641,714 |
| Sep 19, 2025 | 25.30 | 25.50 | 25.28 | 25.42 | 25.42 | 0.39% | 1,515,495 |
| Sep 18, 2025 | 25.08 | 25.37 | 25.03 | 25.32 | 25.32 | -0.08% | 1,898,417 |
| Sep 17, 2025 | 25.29 | 25.54 | 25.22 | 25.34 | 25.34 | -0.35% | 2,200,061 |
| Sep 16, 2025 | 25.57 | 25.60 | 25.40 | 25.43 | 25.43 | -1.24% | 1,992,776 |
| Sep 15, 2025 | 25.78 | 25.81 | 25.67 | 25.75 | 25.75 | 1.38% | 2,235,755 |
| Sep 12, 2025 | 25.17 | 25.43 | 25.17 | 25.40 | 25.40 | 1.11% | 1,795,979 |
| Sep 11, 2025 | 24.89 | 25.12 | 24.84 | 25.12 | 25.12 | 1.41% | 2,228,056 |
| Sep 10, 2025 | 24.69 | 24.87 | 24.65 | 24.77 | 24.77 | 2.78% | 4,108,568 |
| Sep 9, 2025 | 24.72 | 24.92 | 23.63 | 24.10 | 24.10 | -2.11% | 9,581,835 |
| Sep 8, 2025 | 24.52 | 24.65 | 24.50 | 24.62 | 24.62 | 2.16% | 1,675,553 |