ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	31.92	32.49	31.89	32.33	32.33	-1.52%	1,769,649
Jul 16, 2026	32.85	32.96	32.66	32.83	32.83	-1.44%	1,643,603
Jul 15, 2026	33.04	33.36	32.98	33.31	33.31	1.71%	2,504,274
Jul 14, 2026	32.83	33.13	32.59	32.75	32.75	1.39%	3,119,707
Jul 13, 2026	32.57	32.61	32.18	32.30	32.30	-0.28%	2,558,894
Jul 10, 2026	32.48	32.61	32.34	32.39	32.39	-0.34%	2,372,097
Jul 9, 2026	32.49	32.62	32.36	32.50	32.50	1.72%	2,063,253
Jul 8, 2026	32.13	32.23	31.66	31.95	31.95	-0.90%	2,752,034
Jul 7, 2026	32.64	32.71	32.21	32.24	32.24	-2.18%	2,253,477
Jul 6, 2026	32.54	32.99	32.52	32.96	32.96	2.68%	2,354,916
Jul 2, 2026	32.28	32.40	31.89	32.10	32.10	1.97%	3,400,269
Jul 1, 2026	31.09	31.58	31.04	31.48	31.48	0.32%	2,504,772
Jun 30, 2026	31.23	31.54	31.16	31.38	31.38	0.64%	3,568,596
Jun 29, 2026	30.95	31.23	30.74	31.18	31.18	1.30%	4,866,008
Jun 26, 2026	30.96	31.06	30.68	30.78	30.78	-0.77%	6,080,563
Jun 25, 2026	31.12	31.29	30.91	31.02	31.02	-0.10%	5,354,257
Jun 24, 2026	31.42	31.44	30.93	31.05	31.05	-1.90%	5,149,997
Jun 23, 2026	31.82	31.89	31.63	31.65	31.65	-1.71%	5,480,375
Jun 22, 2026	32.02	32.22	31.96	32.20	32.20	2.68%	4,369,733
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