Skip to main content
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
26.28
-0.06 (-0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.5126.6126.2526.2826.28-0.23%1,346,908
Dec 4, 202526.1426.4926.1326.3426.34-1,529,698
Dec 3, 202526.3426.4826.2026.3426.34-1.05%2,222,449
Dec 2, 202526.5626.6426.4626.6226.622.31%1,499,119
Dec 1, 202526.0426.2026.0026.0226.020.31%1,934,125
Nov 28, 202525.8225.9725.8125.9425.940.12%811,586
Nov 26, 202525.8125.9825.8025.9125.911.37%1,291,153
Nov 25, 202525.4325.6125.4125.5625.562.65%1,636,053
Nov 24, 202524.8424.9524.7624.9024.900.32%1,513,723
Nov 21, 202524.6924.8824.5824.8224.821.85%2,441,680
Nov 20, 202524.8824.9424.3524.3724.37-1.73%2,477,597
Nov 19, 202524.8324.9424.6924.8024.800.32%1,701,945
Nov 18, 202524.6224.8824.5924.7224.72-1.98%2,905,528
Nov 17, 202525.5625.6525.1625.2225.22-2.66%2,873,056
Nov 14, 202525.8426.0325.8125.9125.91-1.11%1,788,912
Nov 13, 202526.4726.5526.2026.2026.20-1.17%1,426,427
Nov 12, 202526.4926.5926.4626.5126.510.72%1,057,849
Nov 11, 202526.2426.4126.2026.3226.32-1,400,500
Nov 10, 202526.1226.3326.1226.3226.322.25%1,782,691
Nov 7, 202525.6525.7525.4725.7425.740.39%1,668,733
Nov 6, 202525.5625.6825.4925.6425.640.79%1,234,397
Nov 5, 202525.2925.4925.2025.4425.440.99%1,379,094
Nov 4, 202525.0925.3225.0325.1925.19-0.32%1,211,041
Nov 3, 202525.2425.3125.1625.2725.271.36%1,742,521
Oct 31, 202525.1525.2024.8624.9324.93-2.12%2,338,659
Oct 30, 202525.5325.7025.3825.4725.475.38%3,625,390
Oct 29, 202524.3224.4124.0924.1724.17-0.33%2,682,057
Oct 28, 202524.0824.3124.0324.2524.25-0.16%2,432,642
Oct 27, 202524.1224.2924.1024.2924.291.38%1,903,299
Oct 24, 202523.8223.9923.7823.9623.960.42%962,650
Oct 23, 202523.9723.9823.7823.8623.860.25%1,568,214
Oct 22, 202523.8223.9023.7023.8023.800.59%2,270,002
Oct 21, 202523.8723.8823.6423.6623.66-1.42%1,815,193
Oct 20, 202524.0224.0623.9524.0024.00-0.17%1,509,017
Oct 17, 202523.9324.1623.8624.0424.04-1.44%2,503,274
Oct 16, 202524.4424.5724.2924.3924.390.29%1,428,512
Oct 15, 202524.4324.5124.1724.3224.32-0.98%1,413,880
Oct 14, 202524.2224.6424.1724.5624.560.99%1,288,996
Oct 13, 202524.1924.3524.1924.3224.321.38%1,303,435
Oct 10, 202524.3824.5323.9923.9923.99-0.21%2,437,945
Oct 9, 202524.4324.4423.9424.0424.04-1.64%2,479,491
Oct 8, 202524.5624.5724.3924.4424.44-0.16%1,594,085
Oct 7, 202525.4025.4624.1724.4824.48-3.32%4,853,312
Oct 6, 202525.4125.5125.2825.3225.32-1.78%1,101,580
Oct 3, 202525.9325.9725.6725.7825.78-0.08%1,185,444
Oct 2, 202526.0026.0225.6225.8025.80-1.11%1,404,309
Oct 1, 202526.2026.2825.9926.0926.090.04%1,690,217
Sep 30, 202525.9226.0825.8326.0826.080.23%1,545,921
Sep 29, 202526.0326.1125.9426.0226.020.23%1,634,181
Sep 26, 202525.8926.0225.8725.9625.961.41%1,868,427
Sep 25, 202525.6125.6625.4525.6025.60-0.58%1,705,472
Sep 24, 202525.7325.9025.6925.7525.750.16%2,055,061
Sep 23, 202525.7925.9225.6925.7125.711.10%1,491,400
Sep 22, 202525.3125.4625.2425.4325.430.04%1,641,714
Sep 19, 202525.3025.5025.2825.4225.420.39%1,515,495
Sep 18, 202525.0825.3725.0325.3225.32-0.08%1,898,417
Sep 17, 202525.2925.5425.2225.3425.34-0.35%2,200,061
Sep 16, 202525.5725.6025.4025.4325.43-1.24%1,992,776
Sep 15, 202525.7825.8125.6725.7525.751.38%2,235,755
Sep 12, 202525.1725.4325.1725.4025.401.11%1,795,979
Sep 11, 202524.8925.1224.8425.1225.121.41%2,228,056
Sep 10, 202524.6924.8724.6524.7724.772.78%4,108,568
Sep 9, 202524.7224.9223.6324.1024.10-2.11%9,581,835
Sep 8, 202524.5224.6524.5024.6224.622.16%1,675,553
Sep 5, 202524.4724.5424.0324.1024.10-1.03%2,303,064
Sep 4, 202524.1924.3524.0824.3524.351.16%2,207,143
Sep 3, 202523.8124.0723.8124.0724.070.50%2,227,957
Sep 2, 202523.7523.9523.6723.9523.950.50%2,570,971
Aug 29, 202523.7123.9123.6523.8323.83-0.33%3,505,063
Aug 28, 202523.9324.0823.8823.9123.91-0.54%2,736,793
Aug 27, 202523.9224.0723.8224.0424.04-1.27%2,094,293
Aug 26, 202524.1824.3924.0924.3524.35-0.37%2,395,804
Aug 25, 202524.8624.9224.4424.4424.44-1.89%1,932,294
Aug 22, 202524.8925.1124.8524.9124.910.24%2,416,858
Aug 21, 202524.8424.9224.8024.8524.850.16%1,853,945
Aug 20, 202524.7724.8724.6924.8124.810.49%2,694,238
Aug 19, 202524.9825.0124.6724.6924.69-3,846,559
Aug 18, 202524.6024.7324.5924.6924.69-0.76%3,287,087
Aug 15, 202525.0825.1124.8424.8824.88-0.32%2,334,719
Aug 14, 202524.7424.9824.7324.9624.960.77%2,213,337
Aug 13, 202524.6924.8024.6624.7724.771.31%4,706,902
Aug 12, 202524.3224.4724.3124.4524.451.33%2,114,026
Aug 11, 202524.0024.1623.9724.1324.13-1.27%2,310,370
Aug 8, 202524.2224.4624.1424.4424.102.09%2,143,704
Aug 7, 202524.0024.0123.8423.9423.601.44%1,774,610
Aug 6, 202523.4523.6523.4423.6023.271.64%2,261,547
Aug 5, 202523.1423.2422.9923.2222.891.04%3,835,688
Aug 4, 202522.9823.0622.9122.9822.661.19%2,666,270
Aug 1, 202522.9122.9322.5422.7122.39-2.78%3,429,460
Jul 31, 202523.2923.4723.2523.3623.03-0.21%1,934,624
Jul 30, 202523.4923.6223.3523.4123.08-0.81%2,717,644
Jul 29, 202523.6623.7223.5223.6023.271.24%2,312,059
Jul 28, 202523.5723.6023.2423.3122.98-2.39%1,867,748
Jul 25, 202523.7023.8823.6223.8823.540.80%2,747,279
Jul 24, 202523.8023.9023.6923.6923.36-0.46%3,644,325
Jul 23, 202523.3223.8223.3123.8023.463.34%5,881,699
Jul 22, 202522.8723.0322.7723.0322.710.66%3,347,577
Jul 21, 202522.8123.0322.7522.8822.560.48%1,786,192
Jul 18, 202522.8522.9222.7122.7722.450.18%2,556,997
Jul 17, 202522.5322.7422.5322.7322.410.26%2,447,894