ING Groep N.V. (ING)
18.23
0.81 (4.65%)
At close: Apr 11, 2025, 3:59 PM
18.38
0.80%
After-hours: Apr 11, 2025, 05:29 PM EDT
ING Groep Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 17.74 | 17.74 | 18.31 | 18.31 | 17.69 | 17.69 | 18.22 | 18.22 | 4.59% | 3,784,091 |
| Apr 10, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.10 | 17.10 | 17.42 | 17.42 | -3.49% | 4,717,397 |
| Apr 9, 2025 | 16.78 | 16.78 | 18.11 | 18.11 | 16.49 | 16.49 | 18.05 | 18.05 | 8.60% | 6,787,634 |
| Apr 8, 2025 | 17.36 | 17.36 | 17.39 | 17.39 | 16.47 | 16.47 | 16.62 | 16.62 | -1.66% | 4,560,824 |
| Apr 7, 2025 | 16.69 | 16.69 | 17.57 | 17.57 | 16.57 | 16.57 | 16.90 | 16.90 | -2.65% | 7,219,400 |
| Apr 4, 2025 | 17.76 | 17.76 | 17.86 | 17.86 | 17.18 | 17.18 | 17.36 | 17.36 | -8.63% | 6,373,506 |
| Apr 3, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 18.97 | 18.97 | 19.00 | 19.00 | -3.89% | 3,850,933 |
| Apr 2, 2025 | 19.50 | 19.50 | 19.77 | 19.77 | 19.50 | 19.50 | 19.77 | 19.77 | 0.76% | 1,499,916 |
| Apr 1, 2025 | 19.63 | 19.63 | 19.71 | 19.71 | 19.48 | 19.48 | 19.62 | 19.62 | 0.15% | 1,956,100 |
| Mar 31, 2025 | 19.33 | 19.33 | 19.62 | 19.62 | 19.31 | 19.31 | 19.59 | 19.59 | -1.11% | 2,659,000 |
| Mar 28, 2025 | 19.79 | 19.79 | 19.93 | 19.93 | 19.73 | 19.73 | 19.81 | 19.81 | -1.20% | 1,771,300 |
| Mar 27, 2025 | 20.03 | 20.03 | 20.15 | 20.15 | 20.00 | 20.00 | 20.05 | 20.05 | -0.05% | 2,379,100 |
| Mar 26, 2025 | 20.19 | 20.19 | 20.25 | 20.25 | 19.98 | 19.98 | 20.06 | 20.06 | -1.13% | 2,618,495 |
| Mar 25, 2025 | 20.26 | 20.26 | 20.32 | 20.32 | 20.18 | 20.18 | 20.29 | 20.29 | 2.63% | 1,955,100 |
| Mar 24, 2025 | 19.86 | 19.86 | 19.93 | 19.93 | 19.70 | 19.70 | 19.77 | 19.77 | -0.50% | 2,111,700 |
| Mar 21, 2025 | 19.78 | 19.78 | 19.94 | 19.94 | 19.74 | 19.74 | 19.87 | 19.87 | -0.55% | 3,765,600 |
| Mar 20, 2025 | 19.80 | 19.80 | 20.03 | 20.03 | 19.77 | 19.77 | 19.98 | 19.98 | -2.49% | 2,793,936 |
| Mar 19, 2025 | 20.26 | 20.26 | 20.56 | 20.56 | 20.25 | 20.25 | 20.49 | 20.49 | 0.05% | 2,327,915 |
| Mar 18, 2025 | 20.36 | 20.36 | 20.50 | 20.50 | 20.30 | 20.30 | 20.48 | 20.48 | 0.99% | 2,400,236 |
| Mar 17, 2025 | 20.17 | 20.17 | 20.33 | 20.33 | 20.17 | 20.17 | 20.28 | 20.28 | 0.10% | 2,101,300 |
| Mar 14, 2025 | 20.08 | 20.08 | 20.29 | 20.29 | 20.07 | 20.07 | 20.26 | 20.26 | 2.43% | 2,534,129 |
| Mar 13, 2025 | 19.88 | 19.88 | 19.97 | 19.97 | 19.77 | 19.77 | 19.78 | 19.78 | -0.90% | 1,869,893 |
| Mar 12, 2025 | 20.06 | 20.06 | 20.12 | 20.12 | 19.93 | 19.93 | 19.96 | 19.96 | 0.40% | 2,772,200 |
| Mar 11, 2025 | 19.90 | 19.90 | 20.04 | 20.04 | 19.68 | 19.68 | 19.88 | 19.88 | -0.40% | 5,480,722 |
| Mar 10, 2025 | 19.96 | 19.96 | 20.18 | 20.18 | 19.78 | 19.78 | 19.96 | 19.96 | -3.76% | 5,463,740 |
| Mar 7, 2025 | 20.41 | 20.41 | 20.79 | 20.79 | 20.34 | 20.34 | 20.74 | 20.74 | 3.70% | 7,108,677 |
| Mar 6, 2025 | 20.06 | 20.06 | 20.32 | 20.32 | 19.89 | 19.89 | 20.00 | 20.00 | 2.77% | 6,235,918 |
| Mar 5, 2025 | 19.22 | 19.22 | 19.50 | 19.50 | 19.14 | 19.14 | 19.46 | 19.46 | 5.42% | 6,706,927 |
| Mar 4, 2025 | 18.14 | 18.14 | 18.65 | 18.65 | 17.93 | 17.93 | 18.46 | 18.46 | 0.44% | 7,134,449 |
| Mar 3, 2025 | 18.64 | 18.64 | 18.74 | 18.74 | 18.26 | 18.26 | 18.38 | 18.38 | 3.67% | 4,799,110 |
| Feb 28, 2025 | 17.69 | 17.69 | 17.81 | 17.81 | 17.57 | 17.57 | 17.73 | 17.73 | 0.23% | 3,430,100 |
| Feb 27, 2025 | 17.66 | 17.66 | 17.80 | 17.80 | 17.63 | 17.63 | 17.69 | 17.69 | 0.28% | 2,827,382 |
| Feb 26, 2025 | 17.56 | 17.56 | 17.80 | 17.80 | 17.53 | 17.53 | 17.64 | 17.64 | 0.86% | 2,824,700 |
| Feb 25, 2025 | 17.61 | 17.61 | 17.63 | 17.63 | 17.41 | 17.41 | 17.49 | 17.49 | 1.98% | 3,531,541 |
| Feb 24, 2025 | 17.21 | 17.21 | 17.29 | 17.29 | 17.08 | 17.08 | 17.15 | 17.15 | 0.18% | 2,665,306 |
| Feb 21, 2025 | 17.24 | 17.24 | 17.32 | 17.32 | 17.08 | 17.08 | 17.12 | 17.12 | -0.58% | 2,152,321 |
| Feb 20, 2025 | 17.20 | 17.20 | 17.27 | 17.27 | 17.11 | 17.11 | 17.22 | 17.22 | 1.12% | 2,682,623 |
| Feb 19, 2025 | 17.13 | 17.13 | 17.16 | 17.16 | 16.97 | 16.97 | 17.03 | 17.03 | -2.29% | 2,751,502 |
| Feb 18, 2025 | 17.34 | 17.34 | 17.47 | 17.47 | 17.31 | 17.31 | 17.43 | 17.43 | 1.87% | 3,109,600 |
| Feb 14, 2025 | 17.15 | 17.15 | 17.25 | 17.25 | 17.10 | 17.10 | 17.11 | 17.11 | 1.72% | 2,622,010 |
| Feb 13, 2025 | 16.76 | 16.76 | 16.89 | 16.89 | 16.70 | 16.70 | 16.82 | 16.82 | -0.12% | 2,662,900 |
| Feb 12, 2025 | 16.75 | 16.75 | 16.91 | 16.91 | 16.71 | 16.71 | 16.84 | 16.84 | 1.45% | 2,564,100 |
| Feb 11, 2025 | 16.48 | 16.48 | 16.63 | 16.63 | 16.44 | 16.44 | 16.60 | 16.60 | 1.72% | 2,117,608 |
| Feb 10, 2025 | 16.30 | 16.30 | 16.36 | 16.36 | 16.27 | 16.27 | 16.32 | 16.32 | -0.61% | 1,929,638 |
| Feb 7, 2025 | 16.55 | 16.55 | 16.61 | 16.61 | 16.40 | 16.40 | 16.42 | 16.42 | -0.30% | 2,165,233 |
| Feb 6, 2025 | 16.30 | 16.30 | 16.51 | 16.51 | 16.22 | 16.22 | 16.47 | 16.47 | -0.96% | 4,087,700 |
| Feb 5, 2025 | 16.65 | 16.65 | 16.67 | 16.67 | 16.55 | 16.55 | 16.63 | 16.63 | -0.12% | 1,935,123 |
| Feb 4, 2025 | 16.53 | 16.53 | 16.69 | 16.69 | 16.51 | 16.51 | 16.65 | 16.65 | 2.46% | 1,975,000 |
| Feb 3, 2025 | 16.11 | 16.11 | 16.36 | 16.36 | 16.04 | 16.04 | 16.25 | 16.25 | -1.93% | 3,876,415 |
| Jan 31, 2025 | 16.69 | 16.69 | 16.76 | 16.76 | 16.54 | 16.54 | 16.57 | 16.57 | -1.31% | 2,569,900 |