ING Groep N.V. (ING)
NYSE: ING
· Real-Time Price · USD
24.95
0.18 (0.73%)
At close: Aug 14, 2025, 3:59 PM
25.03
0.30%
Pre-market: Aug 15, 2025, 04:26 AM EDT
ING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.74 | 24.98 | 24.73 | 24.96 | 24.96 | 0.77% | 2,213,325 |
| 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 |
| Aug 8, 2025 | 24.22 | 24.46 | 24.14 | 24.44 | 24.10 | 2.09% | 2,143,704 |
| Aug 7, 2025 | 24.00 | 24.01 | 23.84 | 23.94 | 23.60 | 1.44% | 1,774,610 |
| Aug 6, 2025 | 23.45 | 23.65 | 23.44 | 23.60 | 23.27 | 1.64% | 2,261,547 |
| Aug 5, 2025 | 23.14 | 23.24 | 22.99 | 23.22 | 22.89 | 1.04% | 3,835,700 |
| Aug 4, 2025 | 22.98 | 23.06 | 22.91 | 22.98 | 22.66 | 1.19% | 2,666,300 |
| Aug 1, 2025 | 22.91 | 22.93 | 22.54 | 22.71 | 22.39 | -2.78% | 3,429,500 |
| Jul 31, 2025 | 23.29 | 23.47 | 23.25 | 23.36 | 23.03 | -0.21% | 1,934,624 |
| Jul 30, 2025 | 23.49 | 23.62 | 23.35 | 23.41 | 23.08 | -0.81% | 2,717,644 |
| Jul 29, 2025 | 23.66 | 23.72 | 23.52 | 23.60 | 23.27 | 1.24% | 2,312,059 |
| Jul 28, 2025 | 23.57 | 23.60 | 23.24 | 23.31 | 22.98 | -2.39% | 1,867,748 |
| Jul 25, 2025 | 23.70 | 23.88 | 23.62 | 23.88 | 23.54 | 0.80% | 2,747,300 |
| Jul 24, 2025 | 23.80 | 23.90 | 23.69 | 23.69 | 23.36 | -0.46% | 3,644,325 |
| Jul 23, 2025 | 23.32 | 23.82 | 23.31 | 23.80 | 23.46 | 3.34% | 5,881,699 |
| Jul 22, 2025 | 22.87 | 23.03 | 22.77 | 23.03 | 22.71 | 0.66% | 3,347,600 |
| Jul 21, 2025 | 22.81 | 23.03 | 22.75 | 22.88 | 22.56 | 0.48% | 1,786,200 |
| Jul 18, 2025 | 22.85 | 22.92 | 22.71 | 22.77 | 22.45 | 0.18% | 2,557,000 |