ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	36.89	37.01	36.71	37.05	-	1.90%	532,892
Sep 16, 2026	36.86	37.04	36.00	36.36	36.36	-1.14%	2,328,580
Sep 15, 2026	36.83	36.89	36.44	36.78	36.78	-0.49%	1,576,913
Sep 14, 2026	36.80	37.14	36.55	36.96	36.96	-0.83%	2,075,860
Sep 11, 2026	37.29	37.33	37.05	37.27	37.27	1.64%	1,625,375
Sep 10, 2026	36.64	36.90	36.55	36.67	36.67	0.05%	1,547,874
Sep 9, 2026	36.69	36.76	36.53	36.65	36.65	-1.37%	1,609,409
Sep 8, 2026	37.37	37.52	37.13	37.16	37.16	-0.05%	1,781,915
Sep 4, 2026	37.00	37.30	37.00	37.18	37.18	0.24%	1,337,927
Sep 3, 2026	36.76	37.10	36.75	37.09	37.09	1.98%	1,632,800
Sep 2, 2026	36.20	36.39	36.03	36.37	36.37	3.18%	1,553,629
Sep 1, 2026	35.42	35.62	35.15	35.25	35.25	-0.20%	1,341,346
Aug 31, 2026	35.56	35.57	35.28	35.32	35.32	0.23%	1,070,770
Aug 28, 2026	35.33	35.34	35.14	35.24	35.24	0.40%	1,128,948
Aug 27, 2026	35.22	35.29	34.93	35.10	35.10	-1.32%	1,414,872
Aug 26, 2026	35.57	35.62	35.41	35.57	35.57	0.76%	2,366,004
Aug 25, 2026	35.17	35.35	34.96	35.30	35.30	0.77%	1,373,967
Aug 24, 2026	34.87	35.09	34.83	35.03	35.03	0.55%	1,160,627
Aug 21, 2026	34.80	34.94	34.73	34.84	34.84	0.99%	1,332,762
Aug 20, 2026	34.84	34.94	34.50	34.50	34.50	-0.55%	1,824,192
Aug 19, 2026	35.41	35.43	34.58	34.69	34.69	-2.25%	2,651,419
Aug 18, 2026	35.61	35.68	35.36	35.49	35.49	-0.39%	1,618,812
Aug 17, 2026	35.87	35.98	35.60	35.63	35.63	-0.20%	1,272,477
Aug 14, 2026	35.52	35.73	35.48	35.70	35.70	0.28%	1,128,217
Aug 13, 2026	35.79	35.87	35.50	35.60	35.60	-0.03%	1,405,215
Aug 12, 2026	35.57	35.69	35.50	35.61	35.61	0.74%	1,796,387
Aug 11, 2026	35.48	35.61	35.25	35.35	35.35	0.31%	1,828,146
Aug 10, 2026	35.20	35.39	35.16	35.24	35.24	-0.14%	1,801,079
Aug 7, 2026	35.76	35.78	35.54	35.68	35.29	-0.08%	1,884,531
Aug 6, 2026	36.09	36.24	35.66	35.71	35.32	-0.58%	1,985,090
Aug 5, 2026	35.74	36.05	35.65	35.92	35.53	1.64%	4,918,089
Aug 4, 2026	35.68	35.90	35.28	35.34	34.95	-0.03%	4,573,350
Aug 3, 2026	35.11	35.38	34.95	35.35	34.96	1.20%	2,366,343
Jul 31, 2026	34.86	35.07	34.54	34.93	34.55	-0.03%	2,536,145
Jul 30, 2026	34.50	34.97	34.45	34.94	34.56	7.47%	2,886,068
Jul 29, 2026	32.90	33.04	32.45	32.51	32.15	-2.31%	3,363,617
Jul 28, 2026	33.04	33.36	32.89	33.28	32.91	-0.63%	2,179,627
Jul 27, 2026	33.47	33.60	33.25	33.49	33.12	2.01%	1,862,457
Jul 24, 2026	32.79	33.02	32.73	32.83	32.47	1.20%	1,668,129
Jul 23, 2026	32.54	32.63	32.38	32.44	32.08	-2.67%	2,435,693
Jul 22, 2026	33.40	33.46	33.28	33.33	32.96	0.66%	1,686,481
Jul 21, 2026	32.85	33.20	32.75	33.11	32.75	2.83%	2,542,061
Jul 20, 2026	32.44	32.47	32.12	32.20	31.85	-0.40%	1,791,225
Jul 17, 2026	31.92	32.49	31.89	32.33	31.97	-1.52%	1,769,659
Jul 16, 2026	32.85	32.96	32.66	32.83	32.47	-1.44%	1,645,410
Jul 15, 2026	33.04	33.36	32.98	33.31	32.94	1.71%	2,528,910
Jul 14, 2026	32.83	33.13	32.59	32.75	32.39	1.39%	3,208,496
Jul 13, 2026	32.57	32.61	32.18	32.30	31.95	-0.28%	2,558,895
Jul 10, 2026	32.48	32.61	32.34	32.39	32.03	-0.34%	2,372,106
Jul 9, 2026	32.49	32.62	32.36	32.50	32.14	1.72%	2,097,134