Skip to main content
logo
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
28.12
+0.23 (0.84%)
Dec 22, 2025, 3:24 PM EST - Market open

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202527.9428.1227.9428.10-0.77%639,005
Dec 19, 202528.0428.1027.8827.8827.880.58%1,890,384
Dec 18, 202527.5927.8927.5627.7227.721.13%1,563,406
Dec 17, 202527.5227.6527.4027.4127.41-0.04%1,423,445
Dec 16, 202527.5827.6627.3427.4227.420.29%2,066,750
Dec 15, 202527.2527.4327.2527.3427.340.37%1,750,584
Dec 12, 202527.4827.5527.1327.2427.24-1.55%2,221,453
Dec 11, 202527.3927.7627.2527.6727.672.60%3,729,163
Dec 10, 202526.7827.0326.6226.9726.971.43%1,502,588
Dec 9, 202526.7926.9226.5426.5926.59-1,335,089
Dec 8, 202526.6126.7326.5526.5926.591.18%1,653,331
Dec 5, 202526.5126.6126.2526.2826.28-0.23%1,346,908
Dec 4, 202526.1426.4926.1326.3426.34-1,529,698
Dec 3, 202526.3426.4826.2026.3426.34-1.05%2,222,449
Dec 2, 202526.5626.6426.4626.6226.622.31%1,499,119
Dec 1, 202526.0426.2026.0026.0226.020.31%1,934,125
Nov 28, 202525.8225.9725.8125.9425.940.12%811,586
Nov 26, 202525.8125.9825.8025.9125.911.37%1,291,153
Nov 25, 202525.4325.6125.4125.5625.562.65%1,636,053
Nov 24, 202524.8424.9524.7624.9024.900.32%1,513,723
Nov 21, 202524.6924.8824.5824.8224.821.85%2,441,680
Nov 20, 202524.8824.9424.3524.3724.37-1.73%2,477,597
Nov 19, 202524.8324.9424.6924.8024.800.32%1,701,945
Nov 18, 202524.6224.8824.5924.7224.72-1.98%2,905,528
Nov 17, 202525.5625.6525.1625.2225.22-2.66%2,873,056
Nov 14, 202525.8426.0325.8125.9125.91-1.11%1,788,912
Nov 13, 202526.4726.5526.2026.2026.20-1.17%1,426,427
Nov 12, 202526.4926.5926.4626.5126.510.72%1,057,849
Nov 11, 202526.2426.4126.2026.3226.32-1,400,500
Nov 10, 202526.1226.3326.1226.3226.322.25%1,782,691
Nov 7, 202525.6525.7525.4725.7425.740.39%1,668,733
Nov 6, 202525.5625.6825.4925.6425.640.79%1,234,397
Nov 5, 202525.2925.4925.2025.4425.440.99%1,379,094
Nov 4, 202525.0925.3225.0325.1925.19-0.32%1,211,041
Nov 3, 202525.2425.3125.1625.2725.271.36%1,742,521
Oct 31, 202525.1525.2024.8624.9324.93-2.12%2,338,659
Oct 30, 202525.5325.7025.3825.4725.475.38%3,625,390
Oct 29, 202524.3224.4124.0924.1724.17-0.33%2,682,057
Oct 28, 202524.0824.3124.0324.2524.25-0.16%2,432,642
Oct 27, 202524.1224.2924.1024.2924.291.38%1,903,299
Oct 24, 202523.8223.9923.7823.9623.960.42%962,650
Oct 23, 202523.9723.9823.7823.8623.860.25%1,568,214
Oct 22, 202523.8223.9023.7023.8023.800.59%2,270,002
Oct 21, 202523.8723.8823.6423.6623.66-1.42%1,815,193
Oct 20, 202524.0224.0623.9524.0024.00-0.17%1,509,017
Oct 17, 202523.9324.1623.8624.0424.04-1.44%2,503,274
Oct 16, 202524.4424.5724.2924.3924.390.29%1,428,512
Oct 15, 202524.4324.5124.1724.3224.32-0.98%1,413,880
Oct 14, 202524.2224.6424.1724.5624.560.99%1,288,996
Oct 13, 202524.1924.3524.1924.3224.321.38%1,303,435