ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.15	31.33	30.97	31.09	-	0.81%	1,104,308
May 28, 2026	30.66	31.01	30.49	30.84	30.84	-0.80%	2,664,782
May 27, 2026	31.25	31.35	30.98	31.09	31.09	-0.73%	1,718,234
May 26, 2026	31.30	31.40	31.09	31.32	31.32	2.69%	1,919,194
May 22, 2026	30.82	30.90	30.48	30.50	30.50	-0.52%	2,318,905
May 21, 2026	30.04	30.83	30.01	30.66	30.66	0.99%	3,406,649
May 20, 2026	29.49	30.39	29.49	30.36	30.36	3.83%	3,644,987
May 19, 2026	29.41	29.55	29.23	29.24	29.24	-0.98%	2,141,757
May 18, 2026	29.48	29.64	29.21	29.53	29.53	0.37%	2,396,427
May 15, 2026	29.65	29.68	29.33	29.42	29.42	-2.10%	1,677,130
May 14, 2026	30.35	30.45	30.04	30.05	30.05	1.25%	2,138,213
May 13, 2026	29.53	29.86	29.53	29.68	29.68	-0.30%	2,432,811
May 12, 2026	29.53	29.81	29.42	29.77	29.77	-1.10%	2,092,557
May 11, 2026	30.31	30.37	30.06	30.10	30.10	-0.07%	1,815,115
May 8, 2026	30.03	30.16	29.91	30.12	30.12	1.14%	1,823,589
May 7, 2026	30.40	30.50	29.75	29.78	29.78	-0.60%	2,920,020
May 6, 2026	29.85	30.10	29.75	29.96	29.96	5.46%	2,981,137
May 5, 2026	28.40	28.52	28.15	28.41	28.41	2.19%	2,260,657
May 4, 2026	28.24	28.29	27.73	27.80	27.80	-2.63%	3,003,420
May 1, 2026	28.62	28.95	28.53	28.55	28.55	-1.31%	2,122,188
Apr 30, 2026	28.41	29.14	28.38	28.93	28.93	4.63%	3,049,515
Apr 29, 2026	28.00	28.06	27.54	27.65	27.65	-1.60%	2,454,202
Apr 28, 2026	28.04	28.13	27.90	28.10	28.10	0.11%	1,531,587
Apr 27, 2026	27.93	28.13	27.87	28.07	28.07	0.43%	1,897,150
Apr 24, 2026	27.76	28.09	27.67	27.95	27.95	0.83%	2,423,005
Apr 23, 2026	27.88	28.09	27.37	27.72	27.72	-1.28%	3,181,134
Apr 22, 2026	28.49	28.49	28.02	28.08	28.08	-1.44%	2,569,042
Apr 21, 2026	28.99	29.13	28.40	28.49	28.49	-1.42%	2,306,325
Apr 20, 2026	28.91	28.96	28.68	28.90	28.90	0.14%	2,476,343
Apr 17, 2026	29.06	29.25	28.82	28.86	28.86	1.23%	2,544,462
Apr 16, 2026	29.53	29.60	29.14	29.24	28.51	-0.95%	2,181,109
Apr 15, 2026	29.62	29.66	29.42	29.52	28.78	0.51%	2,280,395
Apr 14, 2026	29.27	29.47	29.25	29.37	28.64	0.65%	2,147,789
Apr 13, 2026	28.54	29.25	28.48	29.18	28.45	1.71%	2,599,033
Apr 10, 2026	28.90	28.97	28.64	28.69	27.97	0.17%	1,703,070
Apr 9, 2026	28.16	28.88	28.12	28.64	27.92	1.17%	2,816,707
Apr 8, 2026	28.80	28.80	28.06	28.31	27.60	5.28%	4,008,498
Apr 7, 2026	26.49	26.97	26.28	26.89	26.22	0.41%	4,393,333
Apr 6, 2026	26.56	26.85	26.56	26.78	26.11	0.83%	2,215,004
Apr 2, 2026	25.94	26.63	25.85	26.56	25.90	-0.93%	3,179,530
Apr 1, 2026	26.87	27.06	26.63	26.81	26.14	2.92%	5,521,324
Mar 31, 2026	25.49	26.07	25.35	26.05	25.40	5.17%	4,207,721
Mar 30, 2026	24.96	25.08	24.64	24.77	24.15	-0.08%	2,968,904
Mar 27, 2026	24.91	25.30	24.73	24.79	24.17	-1.31%	3,410,883
Mar 26, 2026	25.40	25.65	25.12	25.12	24.49	-2.45%	2,332,553
Mar 25, 2026	25.76	25.94	25.56	25.75	25.11	2.39%	2,769,924
Mar 24, 2026	25.03	25.43	24.95	25.15	24.52	-2.10%	5,267,420
Mar 23, 2026	25.56	26.15	25.46	25.69	25.05	2.19%	4,440,663
Mar 20, 2026	25.94	25.95	24.94	25.14	24.51	-3.08%	6,535,439
Mar 19, 2026	25.10	26.12	25.06	25.94	25.29	0.78%	4,909,621