ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.35	29.37	28.65	28.77	28.77	-2.54%	2,935,304
Feb 26, 2026	29.47	29.60	29.21	29.52	29.52	-0.17%	2,380,777
Feb 25, 2026	29.16	29.59	29.14	29.57	29.57	1.41%	2,567,901
Feb 24, 2026	28.73	29.18	28.65	29.16	29.16	-0.72%	1,963,142
Feb 23, 2026	30.01	30.10	29.22	29.37	29.37	-1.44%	2,502,362
Feb 20, 2026	29.45	29.81	29.35	29.80	29.80	2.65%	2,549,874
Feb 19, 2026	28.76	29.04	28.71	29.03	29.03	-0.68%	2,212,982
Feb 18, 2026	29.27	29.43	29.10	29.23	29.23	0.69%	2,270,670
Feb 17, 2026	28.61	29.03	28.61	29.03	29.03	2.58%	2,360,275
Feb 13, 2026	28.14	28.37	28.00	28.30	28.30	-1.80%	8,729,150
Feb 12, 2026	29.93	29.94	28.76	28.82	28.82	-4.41%	4,410,600
Feb 11, 2026	30.61	30.73	29.96	30.15	30.15	-2.46%	2,803,256
Feb 10, 2026	30.98	31.07	30.70	30.91	30.91	0.65%	3,459,390
Feb 9, 2026	30.24	30.79	30.21	30.71	30.71	2.16%	2,015,384
Feb 6, 2026	29.88	30.12	29.86	30.06	30.06	1.69%	2,154,433
Feb 5, 2026	29.78	30.05	29.44	29.56	29.56	-3.52%	3,217,321
Feb 4, 2026	30.92	31.18	30.46	30.64	30.64	-0.87%	3,613,037
Feb 3, 2026	30.63	31.14	30.55	30.91	30.91	1.85%	5,680,247
Feb 2, 2026	29.60	30.70	29.60	30.35	30.35	3.27%	3,658,535
Jan 30, 2026	29.75	29.88	29.21	29.39	29.39	-1.57%	2,819,747
Jan 29, 2026	29.83	29.88	29.21	29.86	29.86	0.61%	2,573,424
Jan 28, 2026	29.78	29.91	29.34	29.68	29.68	-1.17%	3,444,164
Jan 27, 2026	29.62	30.10	29.59	30.03	30.03	3.41%	4,025,846
Jan 26, 2026	28.97	29.11	28.95	29.04	29.04	1.43%	1,498,998
Jan 23, 2026	28.28	28.64	28.19	28.63	28.63	-0.31%	1,404,104
Jan 22, 2026	28.54	28.82	28.54	28.72	28.72	0.74%	1,556,202
Jan 21, 2026	28.07	28.56	28.00	28.51	28.51	1.03%	1,982,081
Jan 20, 2026	28.40	28.58	28.16	28.22	28.22	-2.82%	2,181,379
Jan 16, 2026	28.93	29.07	28.79	29.04	29.04	0.41%	1,663,615
Jan 15, 2026	28.80	29.11	28.80	28.92	28.92	-0.92%	1,670,935
Jan 14, 2026	29.21	29.21	29.03	29.19	29.19	0.55%	1,694,545
Jan 13, 2026	29.04	29.15	28.89	29.03	29.03	0.94%	1,785,304
Jan 12, 2026	28.44	28.76	28.42	28.76	28.76	1.66%	1,554,350
Jan 9, 2026	28.30	28.40	28.09	28.29	28.29	0.53%	2,218,630
Jan 8, 2026	27.93	28.17	27.89	28.14	28.14	0.39%	1,825,972
Jan 7, 2026	28.19	28.25	28.00	28.03	27.86	-2.06%	2,068,569
Jan 6, 2026	28.96	29.04	28.50	28.62	28.45	-1.04%	3,731,751
Jan 5, 2026	28.59	29.02	28.56	28.92	28.74	0.56%	1,648,388
Jan 2, 2026	28.61	28.80	28.54	28.76	28.58	2.71%	1,897,087
Dec 31, 2025	28.13	28.15	27.97	28.00	27.83	-0.36%	953,707
Dec 30, 2025	28.30	28.30	28.08	28.10	27.93	0.54%	1,358,617
Dec 29, 2025	28.22	28.22	27.92	27.95	27.78	-1.27%	1,249,756
Dec 26, 2025	28.31	28.36	28.24	28.31	28.14	0.18%	784,702
Dec 24, 2025	28.19	28.31	28.17	28.26	28.09	0.32%	495,401
Dec 23, 2025	27.94	28.20	27.91	28.17	28.00	0.21%	1,549,171
Dec 22, 2025	27.94	28.14	27.94	28.11	27.94	0.82%	1,334,156
Dec 19, 2025	28.04	28.10	27.88	27.88	27.71	0.58%	1,908,793
Dec 18, 2025	27.59	27.89	27.56	27.72	27.55	1.13%	1,613,504
Dec 17, 2025	27.52	27.65	27.40	27.41	27.24	-0.04%	1,453,715
Dec 16, 2025	27.58	27.66	27.34	27.42	27.25	0.29%	2,091,050