ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	25.94	25.95	24.94	25.14	25.14	-3.08%	6,519,941
Mar 19, 2026	25.10	26.12	25.06	25.94	25.94	0.78%	4,897,698
Mar 18, 2026	26.11	26.34	25.72	25.74	25.74	-1.27%	3,948,137
Mar 17, 2026	26.26	26.37	25.90	26.07	26.07	0.50%	2,487,770
Mar 16, 2026	25.94	26.12	25.84	25.94	25.94	1.65%	2,366,524
Mar 13, 2026	26.08	26.20	25.47	25.52	25.52	-2.74%	2,433,558
Mar 12, 2026	26.30	26.46	25.97	26.24	26.24	-3.46%	2,920,505
Mar 11, 2026	26.98	27.23	26.88	27.18	27.18	0.37%	2,492,349
Mar 10, 2026	27.15	27.61	26.82	27.08	27.08	1.54%	4,171,109
Mar 9, 2026	25.92	26.83	25.66	26.67	26.67	0.98%	3,610,904
Mar 6, 2026	26.03	26.51	25.78	26.41	26.41	-1.64%	2,953,318
Mar 5, 2026	26.90	27.13	26.48	26.85	26.85	-1.47%	2,752,349
Mar 4, 2026	27.12	27.31	26.94	27.25	27.25	1.49%	2,483,903
Mar 3, 2026	26.13	27.01	25.94	26.85	26.85	-4.31%	4,758,934
Mar 2, 2026	27.68	28.23	27.64	28.06	28.06	-2.47%	3,820,690
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