ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	33.87	34.04	33.30	33.45	33.45	0.54%	2,639,133
Oct 15, 2026	33.23	33.34	32.87	33.27	33.27	-0.57%	3,203,551
Oct 14, 2026	33.35	33.49	33.12	33.46	33.46	-0.51%	2,254,120
Oct 13, 2026	33.92	33.98	33.48	33.63	33.63	0.72%	2,055,153
Oct 12, 2026	33.40	33.60	33.39	33.39	33.39	0.06%	2,211,206
Oct 9, 2026	33.39	33.44	33.16	33.37	33.37	-0.18%	3,340,607
Oct 8, 2026	33.28	33.46	32.90	33.43	33.43	-1.44%	4,619,718
Oct 7, 2026	33.65	34.05	33.53	33.92	33.92	-2.81%	2,635,493
Oct 6, 2026	35.28	35.31	34.88	34.90	34.90	0.37%	2,189,942
Oct 5, 2026	34.51	34.90	34.40	34.77	34.77	-0.03%	1,947,147
Oct 2, 2026	34.32	34.81	34.25	34.78	34.78	1.55%	2,993,962
Oct 1, 2026	34.56	34.73	33.89	34.25	34.25	-3.52%	4,482,460
Sep 30, 2026	35.77	35.99	35.44	35.50	35.50	-1.61%	2,523,895
Sep 29, 2026	36.08	36.14	35.77	36.08	36.08	-0.82%	2,168,088
Sep 28, 2026	36.37	36.68	36.21	36.38	36.38	-0.47%	2,088,964
Sep 25, 2026	36.39	36.57	36.15	36.55	36.55	1.22%	2,139,698
Sep 24, 2026	35.95	36.23	35.75	36.11	36.11	0.53%	2,198,629
Sep 23, 2026	36.13	36.31	35.87	35.92	35.92	-1.35%	2,333,483
Sep 22, 2026	36.96	36.96	36.17	36.41	36.41	-1.35%	1,735,632
Sep 21, 2026	36.97	37.04	36.82	36.91	36.91	1.40%	1,714,888
Sep 18, 2026	36.28	36.56	36.16	36.40	36.40	-1.41%	1,697,980
Sep 17, 2026	36.89	37.09	36.71	36.92	36.92	1.54%	2,045,876
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