ING Groep N.V. (ING)
NYSE: ING
· Real-Time Price · USD
24.89
0.27 (1.10%)
At close: Sep 09, 2025, 11:45 AM
ING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.52 | 24.65 | 24.50 | 24.62 | 24.62 | 2.16% | 1,675,533 |
| Sep 5, 2025 | 24.47 | 24.54 | 24.03 | 24.10 | 24.10 | -1.03% | 2,303,100 |
| Sep 4, 2025 | 24.19 | 24.35 | 24.08 | 24.35 | 24.35 | 1.16% | 2,207,143 |
| Sep 3, 2025 | 23.81 | 24.07 | 23.81 | 24.07 | 24.07 | 0.50% | 2,227,957 |
| Sep 2, 2025 | 23.75 | 23.95 | 23.67 | 23.95 | 23.95 | 0.50% | 2,571,000 |
| Aug 29, 2025 | 23.71 | 23.91 | 23.65 | 23.83 | 23.83 | -0.33% | 3,505,100 |
| Aug 28, 2025 | 23.93 | 24.08 | 23.88 | 23.91 | 23.91 | -0.54% | 2,736,800 |
| Aug 27, 2025 | 23.92 | 24.07 | 23.82 | 24.04 | 24.04 | -1.27% | 2,094,293 |
| Aug 26, 2025 | 24.18 | 24.39 | 24.09 | 24.35 | 24.35 | -0.37% | 2,395,804 |
| Aug 25, 2025 | 24.86 | 24.92 | 24.44 | 24.44 | 24.44 | -1.89% | 1,932,300 |
| Aug 22, 2025 | 24.89 | 25.11 | 24.85 | 24.91 | 24.91 | 0.24% | 2,416,900 |
| Aug 21, 2025 | 24.84 | 24.92 | 24.80 | 24.85 | 24.85 | 0.16% | 1,853,945 |
| Aug 20, 2025 | 24.77 | 24.87 | 24.69 | 24.81 | 24.81 | 0.49% | 2,694,238 |
| Aug 19, 2025 | 24.98 | 25.01 | 24.67 | 24.69 | 24.69 | 0.00% | 3,846,600 |
| Aug 18, 2025 | 24.60 | 24.73 | 24.59 | 24.69 | 24.69 | -0.76% | 3,287,100 |
| Aug 15, 2025 | 25.08 | 25.11 | 24.84 | 24.88 | 24.88 | -0.32% | 2,334,719 |
| Aug 14, 2025 | 24.74 | 24.98 | 24.73 | 24.96 | 24.96 | 0.77% | 2,213,337 |
| Aug 13, 2025 | 24.69 | 24.80 | 24.66 | 24.77 | 24.77 | 1.31% | 4,706,902 |
| Aug 12, 2025 | 24.32 | 24.47 | 24.31 | 24.45 | 24.45 | 1.33% | 2,114,026 |
| Aug 11, 2025 | 24.00 | 24.16 | 23.97 | 24.13 | 24.13 | -1.27% | 2,310,400 |