ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	32.13	32.23	31.66	31.95	31.60	-0.90%	2,826,762
Jul 7, 2026	32.64	32.71	32.21	32.24	31.89	-2.18%	2,253,983
Jul 6, 2026	32.54	32.99	32.52	32.96	32.60	2.68%	2,416,191
Jul 2, 2026	32.28	32.40	31.89	32.10	31.75	1.97%	3,437,064
Jul 1, 2026	31.09	31.58	31.04	31.48	31.13	0.32%	2,513,910
Jun 30, 2026	31.23	31.54	31.16	31.38	31.04	0.64%	3,573,067
Jun 29, 2026	30.95	31.23	30.74	31.18	30.84	1.30%	4,906,269
Jun 26, 2026	30.96	31.06	30.68	30.78	30.44	-0.77%	6,080,787
Jun 25, 2026	31.12	31.29	30.91	31.02	30.68	-0.10%	5,377,682
Jun 24, 2026	31.42	31.44	30.93	31.05	30.71	-1.90%	5,242,774
Jun 23, 2026	31.82	31.89	31.63	31.65	31.30	-1.71%	5,480,390
Jun 22, 2026	32.02	32.22	31.96	32.20	31.85	2.68%	4,418,264
Jun 18, 2026	31.55	31.64	31.34	31.36	31.02	0.38%	7,813,223
Jun 17, 2026	31.51	31.83	31.11	31.24	30.90	0.35%	5,712,767
Jun 16, 2026	31.02	31.22	30.93	31.13	30.79	2.30%	4,465,141
Jun 15, 2026	30.67	30.70	30.37	30.43	30.10	0.73%	5,202,691
Jun 12, 2026	29.97	30.21	29.77	30.21	29.88	1.79%	5,438,860
Jun 11, 2026	28.92	29.71	28.72	29.68	29.35	3.38%	6,614,324
Jun 10, 2026	29.01	29.03	28.67	28.71	28.39	-1.91%	6,109,274
Jun 9, 2026	29.76	29.78	28.80	29.27	28.95	0.55%	5,929,546
Jun 8, 2026	29.81	29.87	29.04	29.11	28.79	-1.89%	4,245,627
Jun 5, 2026	30.30	30.30	29.52	29.67	29.34	-3.20%	5,936,912