ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.55	31.64	31.34	31.36	31.36	0.38%	7,752,849
Jun 17, 2026	31.51	31.83	31.11	31.24	31.24	0.35%	5,712,767
Jun 16, 2026	31.02	31.22	30.93	31.13	31.13	2.30%	4,436,973
Jun 15, 2026	30.67	30.70	30.37	30.43	30.43	0.73%	4,833,630
Jun 12, 2026	29.97	30.21	29.77	30.21	30.21	1.79%	5,303,211
Jun 11, 2026	28.92	29.71	28.72	29.68	29.68	3.38%	6,545,650
Jun 10, 2026	29.01	29.03	28.67	28.71	28.71	-1.91%	6,108,458
Jun 9, 2026	29.76	29.78	28.80	29.27	29.27	0.55%	5,857,663
Jun 8, 2026	29.81	29.87	29.04	29.11	29.11	-1.89%	4,245,361
Jun 5, 2026	30.30	30.30	29.52	29.67	29.67	-3.20%	5,819,526
Jun 4, 2026	30.53	30.70	30.37	30.65	30.65	0.72%	3,008,937
Jun 3, 2026	30.79	30.79	30.39	30.43	30.43	-1.90%	1,754,203
Jun 2, 2026	30.93	31.18	30.91	31.02	31.02	0.58%	1,916,935
Jun 1, 2026	30.42	30.94	30.38	30.84	30.84	-0.32%	2,701,829
May 29, 2026	31.15	31.33	30.94	30.94	30.94	0.32%	2,148,440
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