ING Historical Prices
ING Groep N.V. American Depositary Shares · daily open, high, low, close & volume
Trading days
248
Period high
37.52
Period low
24.35
Period change
+24.50%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.69 | 31.69 | 31.18 | 31.46 | -2.42% | 2,796,903 |
| Oct 29, 2026 | 32.18 | 32.36 | 32.04 | 32.24 | -1.98% | 2,499,241 |
| Oct 28, 2026 | 32.83 | 32.94 | 32.53 | 32.89 | +0.98% | 2,714,552 |
| Oct 27, 2026 | 32.34 | 32.63 | 32.17 | 32.57 | +0.74% | 1,895,438 |
| Oct 26, 2026 | 32.48 | 32.52 | 32.23 | 32.33 | +1.54% | 2,529,546 |
| Oct 23, 2026 | 31.59 | 31.89 | 31.40 | 31.84 | -1.85% | 2,940,886 |
| Oct 22, 2026 | 32.52 | 32.81 | 32.20 | 32.44 | -2.93% | 2,683,295 |
| Oct 21, 2026 | 33.49 | 33.59 | 33.20 | 33.42 | +1.40% | 2,046,658 |
| Oct 20, 2026 | 32.76 | 33.31 | 32.76 | 32.96 | +0.43% | 2,309,576 |
| Oct 19, 2026 | 33.04 | 33.16 | 32.77 | 32.82 | -1.88% | 2,072,729 |
| Oct 16, 2026 | 33.87 | 34.04 | 33.30 | 33.45 | +0.54% | 2,666,272 |
| Oct 15, 2026 | 33.23 | 33.34 | 32.87 | 33.27 | -0.57% | 3,253,962 |
| Oct 14, 2026 | 33.35 | 33.48 | 33.12 | 33.46 | -0.51% | 2,335,401 |
| Oct 13, 2026 | 33.92 | 33.98 | 33.48 | 33.63 | +0.72% | 2,055,676 |
| Oct 12, 2026 | 33.40 | 33.60 | 33.38 | 33.39 | +0.06% | 2,210,514 |
| Oct 9, 2026 | 33.39 | 33.44 | 33.16 | 33.37 | -0.18% | 3,340,625 |
| Oct 8, 2026 | 33.28 | 33.45 | 32.90 | 33.43 | -1.44% | 4,633,971 |
| Oct 7, 2026 | 33.65 | 34.05 | 33.52 | 33.92 | -2.81% | 2,635,313 |
| Oct 6, 2026 | 35.28 | 35.31 | 34.88 | 34.90 | +0.37% | 2,286,022 |
| Oct 5, 2026 | 34.51 | 34.90 | 34.40 | 34.77 | -0.03% | 1,962,457 |
| Oct 2, 2026 | 34.32 | 34.80 | 34.24 | 34.78 | +1.55% | 3,249,231 |
| Oct 1, 2026 | 34.56 | 34.73 | 33.89 | 34.25 | -3.52% | 4,545,706 |
| Sep 30, 2026 | 35.77 | 35.99 | 35.44 | 35.50 | -1.61% | 2,546,374 |
| Sep 29, 2026 | 36.08 | 36.14 | 35.77 | 36.08 | -0.82% | 2,174,040 |
| Sep 28, 2026 | 36.37 | 36.68 | 36.20 | 36.38 | -0.47% | 2,092,537 |
| Sep 25, 2026 | 36.39 | 36.57 | 36.15 | 36.55 | +1.22% | 2,181,532 |
| Sep 24, 2026 | 35.95 | 36.23 | 35.75 | 36.11 | +0.53% | 2,244,067 |
| Sep 23, 2026 | 36.13 | 36.30 | 35.87 | 35.92 | -1.35% | 2,374,864 |
| Sep 22, 2026 | 36.96 | 36.96 | 36.16 | 36.41 | -1.35% | 1,744,556 |
| Sep 21, 2026 | 36.97 | 37.03 | 36.81 | 36.91 | +1.40% | 1,729,292 |
| Sep 18, 2026 | 36.28 | 36.56 | 36.16 | 36.40 | -1.41% | 1,714,873 |
| Sep 17, 2026 | 36.89 | 37.09 | 36.71 | 36.92 | +1.54% | 2,062,551 |
| Sep 16, 2026 | 36.86 | 37.04 | 35.99 | 36.36 | -1.14% | 2,354,014 |
| Sep 15, 2026 | 36.83 | 36.89 | 36.44 | 36.78 | -0.49% | 1,663,548 |
| Sep 14, 2026 | 36.80 | 37.13 | 36.55 | 36.96 | -0.83% | 2,137,660 |
| Sep 11, 2026 | 37.29 | 37.33 | 37.05 | 37.27 | +1.69% | 1,688,325 |
| Sep 9, 2026 | 36.69 | 36.76 | 36.53 | 36.65 | -1.37% | 1,672,431 |
| Sep 8, 2026 | 37.37 | 37.52 | 37.13 | 37.16 | -0.05% | 1,804,191 |
| Sep 4, 2026 | 37.00 | 37.30 | 37.00 | 37.18 | +0.24% | 1,375,320 |
| Sep 3, 2026 | 36.76 | 37.10 | 36.75 | 37.09 | +1.98% | 1,648,247 |
| Sep 2, 2026 | 36.20 | 36.39 | 36.02 | 36.37 | +2.97% | 1,589,745 |
| Aug 31, 2026 | 35.56 | 35.56 | 35.28 | 35.32 | +0.23% | 1,080,823 |
| Aug 28, 2026 | 35.33 | 35.34 | 35.14 | 35.24 | +0.40% | 1,129,053 |
| Aug 27, 2026 | 35.22 | 35.29 | 34.93 | 35.10 | -1.32% | 1,474,753 |
| Aug 26, 2026 | 35.57 | 35.62 | 35.41 | 35.57 | +0.76% | 2,395,126 |
| Aug 25, 2026 | 35.17 | 35.35 | 34.96 | 35.30 | +0.77% | 1,411,531 |
| Aug 24, 2026 | 34.87 | 35.09 | 34.83 | 35.03 | +0.55% | 1,530,188 |
| Aug 21, 2026 | 34.80 | 34.94 | 34.73 | 34.84 | +0.99% | 1,354,390 |
| Aug 20, 2026 | 34.84 | 34.94 | 34.50 | 34.50 | -0.55% | 1,839,056 |
| Aug 19, 2026 | 35.41 | 35.43 | 34.58 | 34.69 | -2.25% | 2,698,630 |
| Aug 18, 2026 | 35.61 | 35.68 | 35.36 | 35.49 | -0.39% | 1,708,123 |
| Aug 17, 2026 | 35.87 | 35.98 | 35.60 | 35.63 | -0.20% | 1,616,319 |
| Aug 14, 2026 | 35.52 | 35.73 | 35.48 | 35.70 | +0.28% | 1,128,219 |
| Aug 13, 2026 | 35.79 | 35.87 | 35.50 | 35.60 | -0.03% | 1,405,245 |
| Aug 12, 2026 | 35.57 | 35.69 | 35.50 | 35.61 | +0.74% | 1,870,092 |
| Aug 11, 2026 | 35.48 | 35.60 | 35.24 | 35.35 | +0.31% | 1,828,146 |
| Aug 10, 2026 | 35.20 | 35.38 | 35.16 | 35.24 | -1.23% | 1,801,080 |
| Aug 7, 2026 | 35.76 | 35.78 | 35.54 | 35.68 | -0.08% | 1,884,531 |
| Aug 6, 2026 | 36.09 | 36.23 | 35.66 | 35.71 | -0.58% | 1,985,091 |
| Aug 5, 2026 | 35.74 | 36.05 | 35.65 | 35.92 | +1.64% | 4,917,469 |
| Aug 4, 2026 | 35.68 | 35.90 | 35.28 | 35.34 | -0.03% | 4,573,351 |
| Aug 3, 2026 | 35.11 | 35.38 | 34.95 | 35.35 | +1.20% | 2,366,344 |
| Jul 31, 2026 | 34.85 | 35.06 | 34.54 | 34.93 | -0.03% | 2,536,146 |
| Jul 30, 2026 | 34.50 | 34.97 | 34.45 | 34.94 | +7.47% | 2,886,068 |
| Jul 29, 2026 | 32.90 | 33.04 | 32.45 | 32.51 | -2.31% | 3,363,551 |
| Jul 28, 2026 | 33.04 | 33.35 | 32.88 | 33.28 | -0.63% | 2,177,071 |
| Jul 27, 2026 | 33.47 | 33.59 | 33.25 | 33.49 | +2.01% | 1,862,358 |
| Jul 24, 2026 | 32.79 | 33.02 | 32.73 | 32.83 | +1.20% | 1,668,130 |
| Jul 23, 2026 | 32.54 | 32.63 | 32.38 | 32.44 | -2.67% | 2,435,693 |
| Jul 22, 2026 | 33.40 | 33.45 | 33.28 | 33.33 | +0.66% | 1,686,481 |
| Jul 21, 2026 | 32.85 | 33.20 | 32.75 | 33.11 | +2.83% | 2,542,061 |
| Jul 20, 2026 | 32.44 | 32.47 | 32.12 | 32.20 | -0.40% | 1,791,044 |
| Jul 17, 2026 | 31.92 | 32.48 | 31.89 | 32.33 | -1.52% | 1,769,659 |
| Jul 16, 2026 | 32.85 | 32.95 | 32.66 | 32.83 | -1.44% | 1,645,411 |
| Jul 15, 2026 | 33.04 | 33.35 | 32.98 | 33.31 | +1.71% | 2,550,325 |
| Jul 14, 2026 | 32.83 | 33.13 | 32.59 | 32.75 | +1.39% | 3,208,497 |
| Jul 13, 2026 | 32.57 | 32.60 | 32.18 | 32.30 | -0.28% | 2,558,895 |
| Jul 10, 2026 | 32.48 | 32.61 | 32.34 | 32.39 | -0.34% | 2,372,106 |
| Jul 9, 2026 | 32.49 | 32.62 | 32.35 | 32.50 | +1.72% | 2,097,135 |
| Jul 8, 2026 | 32.13 | 32.23 | 31.66 | 31.95 | -0.90% | 2,826,738 |
| Jul 7, 2026 | 32.64 | 32.70 | 32.21 | 32.24 | -2.18% | 2,253,983 |
| Jul 6, 2026 | 32.54 | 32.99 | 32.52 | 32.96 | +2.68% | 2,416,192 |
| Jul 2, 2026 | 32.28 | 32.40 | 31.89 | 32.10 | +1.97% | 3,437,064 |
| Jul 1, 2026 | 31.09 | 31.57 | 31.04 | 31.48 | +0.32% | 2,513,910 |
| Jun 30, 2026 | 31.23 | 31.54 | 31.16 | 31.38 | +0.64% | 3,573,068 |
| Jun 29, 2026 | 30.95 | 31.23 | 30.73 | 31.18 | +1.30% | 4,906,270 |
| Jun 26, 2026 | 30.96 | 31.06 | 30.68 | 30.78 | -0.77% | 6,080,788 |
| Jun 25, 2026 | 31.12 | 31.29 | 30.91 | 31.02 | -0.10% | 5,377,683 |
| Jun 24, 2026 | 31.42 | 31.44 | 30.93 | 31.05 | -1.90% | 5,242,774 |
| Jun 23, 2026 | 31.82 | 31.89 | 31.63 | 31.65 | -1.71% | 5,480,391 |
| Jun 22, 2026 | 32.02 | 32.22 | 31.96 | 32.20 | +2.68% | 4,418,264 |
| Jun 18, 2026 | 31.55 | 31.64 | 31.34 | 31.36 | +0.38% | 7,813,224 |
| Jun 17, 2026 | 31.51 | 31.82 | 31.11 | 31.24 | +0.35% | 5,712,681 |
| Jun 16, 2026 | 31.02 | 31.22 | 30.93 | 31.13 | +2.30% | 4,465,142 |
| Jun 15, 2026 | 30.67 | 30.70 | 30.36 | 30.43 | +0.73% | 5,202,691 |
| Jun 12, 2026 | 29.96 | 30.21 | 29.77 | 30.21 | +1.79% | 5,438,861 |
| Jun 11, 2026 | 28.92 | 29.71 | 28.72 | 29.68 | +3.38% | 6,614,325 |
| Jun 10, 2026 | 29.00 | 29.02 | 28.66 | 28.71 | -1.91% | 6,109,275 |
| Jun 9, 2026 | 29.75 | 29.78 | 28.80 | 29.27 | +0.55% | 5,929,546 |
| Jun 8, 2026 | 29.81 | 29.87 | 29.04 | 29.11 | -1.89% | 4,245,628 |
| Jun 5, 2026 | 30.30 | 30.30 | 29.52 | 29.67 | -3.20% | 5,936,912 |
| Jun 4, 2026 | 30.53 | 30.70 | 30.37 | 30.65 | +0.72% | 3,008,938 |
| Jun 3, 2026 | 30.79 | 30.79 | 30.39 | 30.43 | -1.90% | 1,754,486 |
| Jun 2, 2026 | 30.93 | 31.18 | 30.91 | 31.02 | +0.58% | 2,027,328 |
| Jun 1, 2026 | 30.42 | 30.93 | 30.38 | 30.84 | -0.32% | 2,704,869 |
| May 29, 2026 | 31.15 | 31.33 | 30.94 | 30.94 | +0.32% | 2,150,014 |
| May 28, 2026 | 30.66 | 31.01 | 30.48 | 30.84 | -0.80% | 2,687,946 |
| May 27, 2026 | 31.25 | 31.34 | 30.98 | 31.09 | -0.73% | 1,735,912 |
| May 26, 2026 | 31.30 | 31.40 | 31.09 | 31.32 | +2.69% | 1,933,261 |
| May 22, 2026 | 30.82 | 30.90 | 30.48 | 30.50 | -0.52% | 2,332,491 |
| May 21, 2026 | 30.04 | 30.83 | 30.00 | 30.66 | +0.99% | 3,418,677 |
| May 20, 2026 | 29.49 | 30.39 | 29.48 | 30.36 | +3.83% | 3,714,782 |
| May 19, 2026 | 29.41 | 29.55 | 29.23 | 29.24 | -0.98% | 2,149,864 |
| May 18, 2026 | 29.48 | 29.64 | 29.21 | 29.53 | +0.37% | 2,442,567 |
| May 15, 2026 | 29.65 | 29.68 | 29.33 | 29.42 | -2.10% | 1,677,131 |
| May 14, 2026 | 30.35 | 30.45 | 30.04 | 30.05 | +1.25% | 2,138,214 |
| May 13, 2026 | 29.53 | 29.86 | 29.52 | 29.68 | -0.30% | 2,432,811 |
| May 12, 2026 | 29.53 | 29.80 | 29.41 | 29.77 | -1.10% | 2,092,514 |
| May 11, 2026 | 30.31 | 30.37 | 30.05 | 30.10 | -0.07% | 1,815,116 |
| May 8, 2026 | 30.03 | 30.16 | 29.91 | 30.12 | +1.14% | 1,823,590 |
| May 7, 2026 | 30.40 | 30.50 | 29.75 | 29.78 | -0.60% | 2,920,021 |
| May 6, 2026 | 29.85 | 30.09 | 29.75 | 29.96 | +5.46% | 2,981,137 |
| May 5, 2026 | 28.40 | 28.52 | 28.14 | 28.41 | +2.19% | 2,260,658 |
| May 4, 2026 | 28.24 | 28.29 | 27.73 | 27.80 | -2.63% | 3,003,420 |
| May 1, 2026 | 28.62 | 28.95 | 28.53 | 28.55 | -1.31% | 2,122,189 |
| Apr 30, 2026 | 28.41 | 29.14 | 28.38 | 28.93 | +4.63% | 3,049,515 |
| Apr 29, 2026 | 28.00 | 28.06 | 27.54 | 27.65 | -1.60% | 2,454,235 |
| Apr 28, 2026 | 28.04 | 28.13 | 27.90 | 28.10 | +0.11% | 1,531,588 |
| Apr 27, 2026 | 27.93 | 28.13 | 27.87 | 28.07 | +0.43% | 1,897,151 |
| Apr 24, 2026 | 27.76 | 28.09 | 27.66 | 27.95 | +0.83% | 2,423,005 |
| Apr 23, 2026 | 27.88 | 28.09 | 27.37 | 27.72 | -1.28% | 3,181,134 |
| Apr 22, 2026 | 28.49 | 28.49 | 28.02 | 28.08 | -1.44% | 2,569,042 |
| Apr 21, 2026 | 28.99 | 29.13 | 28.40 | 28.49 | -1.42% | 2,299,456 |
| Apr 20, 2026 | 28.91 | 28.95 | 28.68 | 28.90 | +0.14% | 2,475,343 |
| Apr 17, 2026 | 29.06 | 29.25 | 28.82 | 28.86 | -1.30% | 2,544,462 |
| Apr 16, 2026 | 29.53 | 29.60 | 29.14 | 29.24 | -0.95% | 2,181,109 |
| Apr 15, 2026 | 29.62 | 29.66 | 29.42 | 29.52 | +0.51% | 2,280,395 |
| Apr 14, 2026 | 29.27 | 29.46 | 29.25 | 29.37 | +0.65% | 2,147,790 |
| Apr 13, 2026 | 28.54 | 29.25 | 28.48 | 29.18 | +1.71% | 2,598,926 |
| Apr 10, 2026 | 28.90 | 28.97 | 28.64 | 28.69 | +0.17% | 1,702,200 |
| Apr 9, 2026 | 28.16 | 28.88 | 28.12 | 28.64 | +1.17% | 2,814,989 |
| Apr 8, 2026 | 28.80 | 28.80 | 28.05 | 28.31 | +5.28% | 4,008,498 |
| Apr 7, 2026 | 26.49 | 26.96 | 26.28 | 26.89 | +0.41% | 4,393,334 |
| Apr 6, 2026 | 26.56 | 26.84 | 26.56 | 26.78 | +0.83% | 2,215,005 |
| Apr 2, 2026 | 25.94 | 26.63 | 25.85 | 26.56 | -0.93% | 3,179,530 |
| Apr 1, 2026 | 26.87 | 27.05 | 26.63 | 26.81 | +2.92% | 5,521,325 |
| Mar 31, 2026 | 25.49 | 26.07 | 25.35 | 26.05 | +5.17% | 4,207,721 |
| Mar 30, 2026 | 24.96 | 25.07 | 24.64 | 24.77 | -0.08% | 2,968,904 |
| Mar 27, 2026 | 24.91 | 25.30 | 24.73 | 24.79 | -1.31% | 3,410,883 |
| Mar 26, 2026 | 25.40 | 25.64 | 25.12 | 25.12 | -2.45% | 2,332,554 |
| Mar 25, 2026 | 25.76 | 25.94 | 25.56 | 25.75 | +2.39% | 2,769,925 |
| Mar 24, 2026 | 25.03 | 25.43 | 24.95 | 25.15 | -2.10% | 5,267,420 |
| Mar 23, 2026 | 25.56 | 26.14 | 25.45 | 25.69 | +2.19% | 4,440,664 |
| Mar 20, 2026 | 25.94 | 25.95 | 24.94 | 25.14 | -3.08% | 6,533,740 |
| Mar 19, 2026 | 25.10 | 26.11 | 25.06 | 25.94 | +0.78% | 4,909,621 |
| Mar 18, 2026 | 26.11 | 26.34 | 25.71 | 25.74 | -1.27% | 3,948,287 |
| Mar 17, 2026 | 26.26 | 26.37 | 25.90 | 26.07 | +0.50% | 2,486,115 |
| Mar 16, 2026 | 25.94 | 26.12 | 25.84 | 25.94 | +1.65% | 2,366,740 |
| Mar 13, 2026 | 26.08 | 26.20 | 25.46 | 25.52 | -2.74% | 2,434,019 |
| Mar 12, 2026 | 26.30 | 26.46 | 25.97 | 26.24 | -3.46% | 2,920,761 |
| Mar 11, 2026 | 26.98 | 27.23 | 26.88 | 27.18 | +0.37% | 2,492,464 |
| Mar 10, 2026 | 27.15 | 27.61 | 26.82 | 27.08 | +1.54% | 4,309,151 |
| Mar 9, 2026 | 25.92 | 26.83 | 25.66 | 26.67 | +0.98% | 3,611,055 |
| Mar 6, 2026 | 26.03 | 26.51 | 25.78 | 26.41 | -1.64% | 2,953,323 |
| Mar 5, 2026 | 26.90 | 27.13 | 26.48 | 26.85 | -1.47% | 2,772,789 |
| Mar 4, 2026 | 27.12 | 27.31 | 26.94 | 27.25 | +1.49% | 2,483,903 |
| Mar 3, 2026 | 26.13 | 27.00 | 25.93 | 26.85 | -4.31% | 5,001,252 |
| Mar 2, 2026 | 27.68 | 28.23 | 27.64 | 28.06 | -2.47% | 3,939,216 |
| Feb 27, 2026 | 29.35 | 29.37 | 28.65 | 28.77 | -2.54% | 2,936,324 |
| Feb 26, 2026 | 29.47 | 29.59 | 29.20 | 29.52 | -0.17% | 2,436,547 |
| Feb 25, 2026 | 29.16 | 29.59 | 29.14 | 29.57 | +1.41% | 2,721,034 |
| Feb 24, 2026 | 28.73 | 29.18 | 28.65 | 29.16 | -0.72% | 1,989,478 |
| Feb 23, 2026 | 30.01 | 30.10 | 29.21 | 29.37 | -1.44% | 2,517,092 |
| Feb 20, 2026 | 29.45 | 29.81 | 29.35 | 29.80 | +2.65% | 2,574,489 |
| Feb 19, 2026 | 28.76 | 29.04 | 28.70 | 29.03 | -0.68% | 2,251,909 |
| Feb 18, 2026 | 29.27 | 29.43 | 29.10 | 29.23 | +0.69% | 2,270,684 |
| Feb 17, 2026 | 28.61 | 29.03 | 28.61 | 29.03 | +2.58% | 2,700,234 |
| Feb 13, 2026 | 28.14 | 28.36 | 28.00 | 28.30 | -1.80% | 8,823,656 |
| Feb 12, 2026 | 29.93 | 29.94 | 28.75 | 28.82 | -4.41% | 5,071,429 |
| Feb 11, 2026 | 30.61 | 30.73 | 29.96 | 30.15 | -2.46% | 2,803,878 |
| Feb 10, 2026 | 30.98 | 31.07 | 30.70 | 30.91 | +0.65% | 3,459,711 |
| Feb 9, 2026 | 30.24 | 30.79 | 30.21 | 30.71 | +2.16% | 2,015,996 |
| Feb 6, 2026 | 29.88 | 30.12 | 29.86 | 30.06 | +1.69% | 2,155,385 |
| Feb 5, 2026 | 29.78 | 30.05 | 29.43 | 29.56 | -3.52% | 3,217,341 |
| Feb 4, 2026 | 30.92 | 31.18 | 30.45 | 30.64 | -0.87% | 3,654,148 |
| Feb 3, 2026 | 30.63 | 31.14 | 30.55 | 30.91 | +1.85% | 5,753,686 |
| Feb 2, 2026 | 29.60 | 30.70 | 29.60 | 30.35 | +3.27% | 3,659,072 |
| Jan 30, 2026 | 29.75 | 29.88 | 29.21 | 29.39 | -1.57% | 3,235,501 |
| Jan 29, 2026 | 29.83 | 29.88 | 29.21 | 29.86 | +0.61% | 2,575,562 |
| Jan 28, 2026 | 29.78 | 29.91 | 29.34 | 29.68 | -1.17% | 3,444,814 |
| Jan 27, 2026 | 29.62 | 30.10 | 29.59 | 30.03 | +3.41% | 4,025,872 |
| Jan 26, 2026 | 28.97 | 29.11 | 28.95 | 29.04 | +1.43% | 1,499,043 |
| Jan 23, 2026 | 28.28 | 28.64 | 28.19 | 28.63 | -0.31% | 1,404,431 |
| Jan 22, 2026 | 28.54 | 28.82 | 28.54 | 28.72 | +0.74% | 1,556,208 |
| Jan 21, 2026 | 28.07 | 28.55 | 28.00 | 28.51 | +1.03% | 1,984,677 |
| Jan 20, 2026 | 28.40 | 28.58 | 28.16 | 28.22 | -2.82% | 2,181,381 |
| Jan 16, 2026 | 28.93 | 29.07 | 28.79 | 29.04 | +0.41% | 1,666,209 |
| Jan 15, 2026 | 28.80 | 29.11 | 28.80 | 28.92 | -0.92% | 1,685,898 |
| Jan 14, 2026 | 29.21 | 29.21 | 29.02 | 29.19 | +0.55% | 1,709,191 |
| Jan 13, 2026 | 29.04 | 29.14 | 28.89 | 29.03 | +0.94% | 1,785,642 |
| Jan 12, 2026 | 28.44 | 28.76 | 28.42 | 28.76 | +1.66% | 1,554,367 |
| Jan 9, 2026 | 28.30 | 28.40 | 28.09 | 28.29 | +0.53% | 2,305,143 |
| Jan 8, 2026 | 27.93 | 28.17 | 27.89 | 28.14 | +0.39% | 1,848,841 |
| Jan 7, 2026 | 28.19 | 28.25 | 28.00 | 28.03 | -2.06% | 2,177,605 |
| Jan 6, 2026 | 28.96 | 29.04 | 28.50 | 28.62 | -1.04% | 3,731,751 |
| Jan 5, 2026 | 28.59 | 29.02 | 28.56 | 28.92 | +0.56% | 1,648,388 |
| Jan 2, 2026 | 28.61 | 28.80 | 28.54 | 28.76 | +2.71% | 1,897,087 |
| Dec 31, 2025 | 28.13 | 28.15 | 27.97 | 28.00 | -0.36% | 953,707 |
| Dec 30, 2025 | 28.30 | 28.30 | 28.08 | 28.10 | +0.54% | 1,358,617 |
| Dec 29, 2025 | 28.22 | 28.22 | 27.91 | 27.95 | -1.27% | 1,249,756 |
| Dec 26, 2025 | 28.31 | 28.36 | 28.24 | 28.31 | +0.18% | 784,702 |
| Dec 24, 2025 | 28.19 | 28.30 | 28.16 | 28.26 | +0.32% | 494,189 |
| Dec 23, 2025 | 27.94 | 28.20 | 27.91 | 28.17 | +0.21% | 1,546,729 |
| Dec 22, 2025 | 27.94 | 28.14 | 27.94 | 28.11 | +0.82% | 1,332,905 |
| Dec 19, 2025 | 28.04 | 28.09 | 27.88 | 27.88 | +0.58% | 1,907,877 |
| Dec 18, 2025 | 27.59 | 27.89 | 27.56 | 27.72 | +1.13% | 1,610,547 |
| Dec 17, 2025 | 27.52 | 27.65 | 27.39 | 27.41 | -0.04% | 1,449,356 |
| Dec 16, 2025 | 27.58 | 27.66 | 27.34 | 27.42 | +0.29% | 2,084,931 |
| Dec 15, 2025 | 27.25 | 27.43 | 27.25 | 27.34 | +0.37% | 1,746,061 |
| Dec 12, 2025 | 27.48 | 27.55 | 27.13 | 27.24 | -1.55% | 2,367,649 |
| Dec 11, 2025 | 27.39 | 27.76 | 27.25 | 27.67 | +2.60% | 3,729,845 |
| Dec 10, 2025 | 26.78 | 27.03 | 26.61 | 26.97 | +1.43% | 1,499,952 |
| Dec 9, 2025 | 26.79 | 26.91 | 26.54 | 26.59 | +0.00% | 1,333,037 |
| Dec 8, 2025 | 26.61 | 26.73 | 26.55 | 26.59 | +1.18% | 1,652,804 |
| Dec 5, 2025 | 26.51 | 26.61 | 26.25 | 26.28 | -0.23% | 1,346,958 |
| Dec 4, 2025 | 26.14 | 26.49 | 26.13 | 26.34 | +0.00% | 1,528,952 |
| Dec 3, 2025 | 26.34 | 26.48 | 26.20 | 26.34 | -1.05% | 2,221,245 |
| Dec 2, 2025 | 26.56 | 26.64 | 26.46 | 26.62 | +2.31% | 1,497,820 |
| Dec 1, 2025 | 26.04 | 26.20 | 26.00 | 26.02 | +0.31% | 2,125,861 |
| Nov 28, 2025 | 25.82 | 25.96 | 25.81 | 25.94 | +0.12% | 810,896 |
| Nov 26, 2025 | 25.81 | 25.98 | 25.80 | 25.91 | +1.37% | 1,289,168 |
| Nov 25, 2025 | 25.43 | 25.61 | 25.41 | 25.56 | +2.65% | 1,634,295 |
| Nov 24, 2025 | 24.84 | 24.95 | 24.76 | 24.90 | +0.32% | 1,512,100 |
| Nov 21, 2025 | 24.69 | 24.88 | 24.57 | 24.82 | +1.85% | 2,439,098 |
| Nov 20, 2025 | 24.88 | 24.94 | 24.35 | 24.37 | -1.73% | 2,474,887 |
| Nov 19, 2025 | 24.83 | 24.93 | 24.69 | 24.80 | +0.32% | 1,697,347 |
| Nov 18, 2025 | 24.62 | 24.88 | 24.59 | 24.72 | -1.98% | 2,905,528 |
| Nov 17, 2025 | 25.56 | 25.65 | 25.16 | 25.22 | -2.66% | 2,870,431 |
| Nov 14, 2025 | 25.84 | 26.02 | 25.81 | 25.91 | -1.11% | 1,787,413 |
| Nov 13, 2025 | 26.47 | 26.55 | 26.20 | 26.20 | -1.17% | 1,422,674 |
| Nov 12, 2025 | 26.49 | 26.59 | 26.46 | 26.51 | +0.72% | 1,057,749 |
| Nov 11, 2025 | 26.24 | 26.41 | 26.20 | 26.32 | +0.00% | 1,399,300 |
| Nov 10, 2025 | 26.12 | 26.33 | 26.11 | 26.32 | +2.25% | 1,782,691 |
| Nov 7, 2025 | 25.65 | 25.75 | 25.46 | 25.74 | +0.39% | 1,668,733 |
| Nov 6, 2025 | 25.56 | 25.68 | 25.49 | 25.64 | +0.79% | 1,234,397 |
| Nov 5, 2025 | 25.29 | 25.49 | 25.20 | 25.44 | +0.99% | 1,379,094 |
| Nov 4, 2025 | 25.09 | 25.32 | 25.03 | 25.19 | -0.32% | 1,211,041 |
| Nov 3, 2025 | 25.24 | 25.31 | 25.16 | 25.27 | +1.36% | 1,742,521 |
Daily open, high, low, close and volume for ING Groep N.V. American Depositary Shares (ING). Showing 248 trading days. Unadjusted prices.