ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
24.48
-0.84 (-3.32%)
At close: Oct 7, 2025, 4:00 PM EDT
24.55
+0.07 (0.29%)
After-hours: Oct 7, 2025, 4:36 PM EDT
ING Groep Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 25.40 | 25.46 | 24.17 | 24.48 | - | -3.32% | 4,852,996 |
Oct 6, 2025 | 25.41 | 25.51 | 25.28 | 25.32 | 25.32 | -1.78% | 1,101,580 |
Oct 3, 2025 | 25.93 | 25.97 | 25.67 | 25.78 | 25.78 | -0.08% | 1,185,444 |
Oct 2, 2025 | 26.00 | 26.02 | 25.62 | 25.80 | 25.80 | -1.11% | 1,404,309 |
Oct 1, 2025 | 26.20 | 26.28 | 25.99 | 26.09 | 26.09 | 0.04% | 1,690,217 |
Sep 30, 2025 | 25.92 | 26.08 | 25.83 | 26.08 | 26.08 | 0.23% | 1,545,921 |
Sep 29, 2025 | 26.03 | 26.11 | 25.94 | 26.02 | 26.02 | 0.23% | 1,634,181 |
Sep 26, 2025 | 25.89 | 26.02 | 25.87 | 25.96 | 25.96 | 1.41% | 1,868,427 |
Sep 25, 2025 | 25.61 | 25.66 | 25.45 | 25.60 | 25.60 | -0.58% | 1,705,472 |
Sep 24, 2025 | 25.73 | 25.90 | 25.69 | 25.75 | 25.75 | 0.16% | 2,055,061 |
Sep 23, 2025 | 25.79 | 25.92 | 25.69 | 25.71 | 25.71 | 1.10% | 1,491,400 |
Sep 22, 2025 | 25.31 | 25.46 | 25.24 | 25.43 | 25.43 | 0.04% | 1,641,714 |
Sep 19, 2025 | 25.30 | 25.50 | 25.28 | 25.42 | 25.42 | 0.39% | 1,515,495 |
Sep 18, 2025 | 25.08 | 25.37 | 25.03 | 25.32 | 25.32 | -0.08% | 1,898,417 |
Sep 17, 2025 | 25.29 | 25.54 | 25.22 | 25.34 | 25.34 | -0.35% | 2,200,061 |
Sep 16, 2025 | 25.57 | 25.60 | 25.40 | 25.43 | 25.43 | -1.24% | 1,992,776 |
Sep 15, 2025 | 25.78 | 25.81 | 25.67 | 25.75 | 25.75 | 1.38% | 2,235,755 |
Sep 12, 2025 | 25.17 | 25.43 | 25.17 | 25.40 | 25.40 | 1.11% | 1,795,979 |
Sep 11, 2025 | 24.89 | 25.12 | 24.84 | 25.12 | 25.12 | 1.41% | 2,228,056 |
Sep 10, 2025 | 24.69 | 24.87 | 24.65 | 24.77 | 24.77 | 2.78% | 4,108,568 |
Sep 9, 2025 | 24.72 | 24.92 | 23.63 | 24.10 | 24.10 | -2.11% | 9,581,835 |
Sep 8, 2025 | 24.52 | 24.65 | 24.50 | 24.62 | 24.62 | 2.16% | 1,675,553 |
Sep 5, 2025 | 24.47 | 24.54 | 24.03 | 24.10 | 24.10 | -1.03% | 2,303,064 |
Sep 4, 2025 | 24.19 | 24.35 | 24.08 | 24.35 | 24.35 | 1.16% | 2,207,143 |
Sep 3, 2025 | 23.81 | 24.07 | 23.81 | 24.07 | 24.07 | 0.50% | 2,227,949 |
Sep 2, 2025 | 23.75 | 23.95 | 23.67 | 23.95 | 23.95 | 0.50% | 2,570,971 |
Aug 29, 2025 | 23.71 | 23.91 | 23.65 | 23.83 | 23.83 | -0.33% | 3,505,063 |
Aug 28, 2025 | 23.93 | 24.08 | 23.88 | 23.91 | 23.91 | -0.54% | 2,736,793 |
Aug 27, 2025 | 23.92 | 24.07 | 23.82 | 24.04 | 24.04 | -1.27% | 2,094,293 |
Aug 26, 2025 | 24.18 | 24.39 | 24.09 | 24.35 | 24.35 | -0.37% | 2,395,804 |
Aug 25, 2025 | 24.86 | 24.92 | 24.44 | 24.44 | 24.44 | -1.89% | 1,932,294 |
Aug 22, 2025 | 24.89 | 25.11 | 24.85 | 24.91 | 24.91 | 0.24% | 2,416,858 |
Aug 21, 2025 | 24.84 | 24.92 | 24.80 | 24.85 | 24.85 | 0.16% | 1,853,945 |
Aug 20, 2025 | 24.77 | 24.87 | 24.69 | 24.81 | 24.81 | 0.49% | 2,694,238 |
Aug 19, 2025 | 24.98 | 25.01 | 24.67 | 24.69 | 24.69 | - | 3,846,559 |
Aug 18, 2025 | 24.60 | 24.73 | 24.59 | 24.69 | 24.69 | -0.76% | 3,287,087 |
Aug 15, 2025 | 25.08 | 25.11 | 24.84 | 24.88 | 24.88 | -0.32% | 2,334,719 |
Aug 14, 2025 | 24.74 | 24.98 | 24.73 | 24.96 | 24.96 | 0.77% | 2,213,337 |
Aug 13, 2025 | 24.69 | 24.80 | 24.66 | 24.77 | 24.77 | 1.31% | 4,706,902 |
Aug 12, 2025 | 24.32 | 24.47 | 24.31 | 24.45 | 24.45 | 1.33% | 2,114,026 |
Aug 11, 2025 | 24.00 | 24.16 | 23.97 | 24.13 | 24.13 | -1.27% | 2,310,370 |
Aug 8, 2025 | 24.22 | 24.46 | 24.14 | 24.44 | 24.04 | 2.09% | 2,143,704 |
Aug 7, 2025 | 24.00 | 24.01 | 23.84 | 23.94 | 23.55 | 1.44% | 1,774,610 |
Aug 6, 2025 | 23.45 | 23.65 | 23.44 | 23.60 | 23.21 | 1.64% | 2,261,547 |
Aug 5, 2025 | 23.14 | 23.24 | 22.99 | 23.22 | 22.84 | 1.04% | 3,835,688 |
Aug 4, 2025 | 22.98 | 23.06 | 22.91 | 22.98 | 22.60 | 1.19% | 2,666,270 |
Aug 1, 2025 | 22.91 | 22.93 | 22.54 | 22.71 | 22.34 | -2.78% | 3,429,460 |
Jul 31, 2025 | 23.29 | 23.47 | 23.25 | 23.36 | 22.97 | -0.21% | 1,934,624 |
Jul 30, 2025 | 23.49 | 23.62 | 23.35 | 23.41 | 23.02 | -0.81% | 2,717,644 |
Jul 29, 2025 | 23.66 | 23.72 | 23.52 | 23.60 | 23.21 | 1.24% | 2,312,059 |