ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
21.48
+0.18 (0.85%)
At close: Jun 26, 2025, 4:00 PM
21.83
+0.35 (1.63%)
Pre-market: Jun 27, 2025, 7:00 AM EDT

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202521.4321.5521.4121.4821.480.85%1,924,138
Jun 25, 202521.1521.3321.1221.3021.30-0.28%1,851,917
Jun 24, 202521.2421.4121.2121.3621.362.99%2,857,184
Jun 23, 202520.4620.7520.4220.7420.741.67%2,971,592
Jun 20, 202520.6520.6620.3920.4020.40-1.83%3,348,208
Jun 18, 202520.6320.8820.6120.7820.781.42%2,169,789
Jun 17, 202520.7220.7820.4820.4920.49-2.01%2,401,525
Jun 16, 202521.0321.1020.9020.9120.910.53%2,393,562
Jun 13, 202520.6620.8720.5720.8020.80-1.75%3,983,615
Jun 12, 202521.1221.2421.1021.1721.170.86%1,353,825
Jun 11, 202521.1121.1420.9820.9920.99-0.47%1,894,258
Jun 10, 202521.1721.2521.0521.0921.09-0.61%1,755,128
Jun 9, 202521.2021.3021.1921.2221.220.14%1,448,719
Jun 6, 202521.1421.2421.1421.1921.190.24%1,620,317
Jun 5, 202520.9521.1820.9121.1421.140.38%3,141,985
Jun 4, 202521.0621.2121.0321.0621.06-0.09%1,490,684
Jun 3, 202521.0321.1421.0021.0821.08-1.54%1,803,386
Jun 2, 202521.1621.4221.1521.4121.410.71%2,089,712
May 30, 202521.2221.2921.0921.2621.260.52%2,646,552
May 29, 202521.2021.2021.0421.1521.150.76%1,395,566
May 28, 202521.0321.0620.9320.9920.99-1.59%1,582,056
May 27, 202521.3621.4021.3021.3321.330.95%1,858,252
May 23, 202520.9521.1720.9221.1321.13-1.35%2,678,120
May 22, 202521.3621.5021.3221.4221.42-0.09%2,458,757
May 21, 202521.7021.7621.4221.4421.44-0.56%2,353,520
May 20, 202521.6321.6621.4921.5621.560.51%1,414,409
May 19, 202521.3721.4821.3521.4521.451.32%1,734,325
May 16, 202521.1421.2221.0521.1721.170.33%1,612,007
May 15, 202521.1621.1721.0521.1021.100.05%1,851,295
May 14, 202521.0021.1320.9721.0921.091.44%1,707,836
May 13, 202520.6920.8120.6420.7920.790.29%1,733,999
May 12, 202520.7820.8420.6720.7320.731.17%2,538,673
May 9, 202520.4620.5720.4220.4920.491.39%3,103,506
May 8, 202520.2620.3220.1620.2120.210.60%1,828,314
May 7, 202520.2320.2820.0720.0920.09-0.69%1,989,779
May 6, 202520.2220.3620.2020.2320.23-1.37%2,951,366
May 5, 202520.4720.6620.4520.5120.51-0.63%3,545,913
May 2, 202520.6520.7520.5420.6420.647.00%2,591,498
May 1, 202519.3119.4319.2019.2919.29-0.41%2,563,962
Apr 30, 202519.1819.4119.1419.3719.37-1.27%1,800,830
Apr 29, 202519.6419.6819.5819.6219.621.19%1,959,932
Apr 28, 202519.3919.4319.2119.3919.391.09%1,639,160
Apr 25, 202519.1019.1919.0719.1819.18-2.59%2,009,277
Apr 24, 202519.6419.7419.5119.6918.930.41%1,831,394
Apr 23, 202519.7919.9219.5419.6118.862.51%4,104,292
Apr 22, 202519.0219.2018.9719.1318.393.07%2,421,779
Apr 21, 202518.7418.7818.3718.5617.85-0.48%1,676,594
Apr 17, 202518.5818.8318.5618.6517.930.48%2,215,258
Apr 16, 202518.6218.8018.4718.5617.850.11%2,721,158
Apr 15, 202518.5718.6718.5118.5417.831.42%2,213,270