ING Groep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	33.50	33.50	33.50	33.50	33.50	-0.68%	500
Apr 22, 2026	33.73	33.73	33.73	33.73	33.73	-1.40%	410
Apr 20, 2026	34.21	34.21	34.21	34.21	34.21	-1.24%	100
Apr 17, 2026	34.55	34.64	34.55	34.64	34.64	-1.23%	2,380
Apr 16, 2026	34.87	35.07	34.87	35.07	34.20	2.54%	2,210
Apr 13, 2026	34.20	34.20	34.20	34.20	33.35	-0.70%	100
Apr 9, 2026	33.82	34.44	33.81	34.44	33.59	6.26%	600
Apr 1, 2026	32.32	32.41	32.32	32.41	31.61	6.40%	801
Mar 30, 2026	30.46	30.46	30.46	30.46	29.70	0.99%	102
Mar 27, 2026	30.16	30.16	30.16	30.16	29.41	-3.43%	202
Mar 23, 2026	31.23	31.23	31.23	31.23	30.45	2.87%	110
Mar 20, 2026	30.36	30.36	30.36	30.36	29.61	-3.86%	101
Mar 16, 2026	31.58	31.58	31.58	31.58	30.80	-1.71%	800
Mar 6, 2026	31.24	32.13	31.20	32.13	31.33	-1.53%	13,981
Mar 4, 2026	32.55	32.63	32.55	32.63	31.82	0.25%	287
Mar 3, 2026	31.76	32.55	31.53	32.55	31.74	-4.94%	1,168
Feb 27, 2026	34.25	34.25	34.24	34.24	33.39	-2.64%	200
Feb 20, 2026	35.06	35.17	35.06	35.17	34.30	1.77%	613
Feb 19, 2026	34.56	34.56	34.56	34.56	33.70	3.16%	210
Feb 13, 2026	33.10	33.50	33.10	33.50	32.67	-4.29%	4,201
Feb 12, 2026	35.01	35.01	35.00	35.00	34.13	-1.46%	800
Feb 11, 2026	35.52	35.52	35.52	35.52	34.64	-2.52%	100
Feb 10, 2026	36.44	36.44	36.44	36.44	35.54	2.88%	103
Feb 6, 2026	35.42	35.42	35.42	35.42	34.54	0.11%	800
Feb 5, 2026	35.52	35.52	35.38	35.38	34.50	-4.09%	435
Feb 4, 2026	36.77	36.89	36.77	36.89	35.97	5.94%	372
Jan 27, 2026	34.82	34.82	34.82	34.82	33.96	2.26%	600
Jan 26, 2026	34.39	34.39	34.05	34.05	33.20	0.74%	1,892
Jan 21, 2026	33.83	33.83	33.66	33.80	32.96	-1.11%	3,000
Jan 20, 2026	34.19	34.19	34.18	34.18	33.33	-2.65%	7,500
Jan 15, 2026	35.11	35.11	35.11	35.11	34.24	-0.20%	3,500
Jan 14, 2026	35.20	35.20	35.18	35.18	34.31	0.40%	236
Jan 13, 2026	35.02	35.04	35.02	35.04	34.17	2.19%	300
Jan 12, 2026	34.34	34.36	34.29	34.29	33.44	0.47%	31,200
Jan 9, 2026	34.14	34.20	34.10	34.13	33.28	0.92%	30,600
Jan 8, 2026	33.78	33.92	33.67	33.82	32.98	0.68%	20,000
Jan 7, 2026	33.69	33.75	33.35	33.59	32.52	-3.06%	76,983
Jan 6, 2026	34.71	34.71	34.65	34.65	33.55	0.58%	5,700
Jan 2, 2026	34.45	34.45	34.45	34.45	33.36	2.84%	105
Dec 31, 2025	33.50	33.50	33.50	33.50	32.44	-0.12%	202
Dec 24, 2025	33.54	33.54	33.54	33.54	32.47	0.18%	100
Dec 22, 2025	33.50	33.50	33.48	33.48	32.42	-0.39%	3,002
Dec 19, 2025	33.61	33.61	33.61	33.61	32.54	2.69%	10,000
Dec 17, 2025	32.74	32.74	32.73	32.73	31.69	-0.09%	3,030
Dec 16, 2025	32.76	32.76	32.76	32.76	31.72	0.21%	121
Dec 15, 2025	32.69	32.69	32.69	32.69	31.65	-0.43%	101
Dec 12, 2025	33.00	33.00	32.83	32.83	31.79	1.99%	3,710
Dec 8, 2025	32.19	32.19	32.19	32.19	31.17	0.69%	100
Dec 5, 2025	31.97	31.97	31.97	31.97	30.95	5.69%	199
Nov 21, 2025	30.25	30.25	30.25	30.25	29.29	-5.65%	100
Nov 13, 2025	32.06	32.06	32.06	32.06	31.04	-1.05%	101
Nov 12, 2025	32.40	32.40	32.40	32.40	31.37	4.45%	800
Nov 5, 2025	30.92	31.02	30.92	31.02	30.03	0.58%	204
Nov 4, 2025	30.70	30.84	30.70	30.84	29.86	6.13%	200