ING Groep N.V. - ING - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.45	29.8	29.8	29.81	29.35	2.57M
February 19, 2026	28.76	29.03	29.03	29.04	28.71	2.25M
February 18, 2026	29.27	29.23	29.23	29.43	29.1	2.27M
February 17, 2026	28.61	29.03	29.03	29.03	28.61	2.7M
February 13, 2026	28.14	28.3	28.3	28.37	28	8.82M
February 12, 2026	29.93	28.82	28.82	29.94	28.76	5.07M
February 11, 2026	30.61	30.15	30.15	30.73	29.96	2.8M
February 10, 2026	30.98	30.91	30.91	31.07	30.7	3.46M
February 09, 2026	30.24	30.71	30.71	30.79	30.21	2.02M
February 06, 2026	29.88	30.06	30.06	30.12	29.86	2.16M
February 05, 2026	29.78	29.56	29.56	30.05	29.44	3.22M
February 04, 2026	30.92	30.64	30.64	31.18	30.46	3.65M
February 03, 2026	30.63	30.91	30.91	31.14	30.55	5.75M
February 02, 2026	29.6	30.35	30.35	30.7	29.6	3.66M
January 30, 2026	29.75	29.39	29.39	29.88	29.21	2.82M
January 29, 2026	29.83	29.86	29.86	29.88	29.21	2.58M
January 28, 2026	29.78	29.68	29.68	29.91	29.34	3.44M
January 27, 2026	29.62	30.03	30.03	30.1	29.59	4.03M
January 26, 2026	28.97	29.04	29.04	29.11	28.95	1.5M
January 23, 2026	28.28	28.63	28.63	28.64	28.19	1.4M
January 22, 2026	28.54	28.72	28.72	28.82	28.54	1.56M
January 21, 2026	28.07	28.51	28.51	28.56	28	1.98M
January 20, 2026	28.4	28.22	28.22	28.58	28.16	2.18M
January 16, 2026	28.93	29.04	29.04	29.07	28.79	1.67M
January 15, 2026	28.8	28.92	28.92	29.11	28.8	1.69M
January 14, 2026	29.2	29.19	29.19	29.21	29.03	1.63M
January 13, 2026	29.04	29.03	29.03	29.15	28.89	1.79M
January 12, 2026	28.44	28.76	28.76	28.76	28.42	1.55M
January 09, 2026	28.3	28.29	28.29	28.4	28.09	2.31M
January 08, 2026	27.93	28.14	28.14	28.17	27.89	1.85M
January 07, 2026	28.19	28.03	28.03	28.25	28	2.07M
January 06, 2026	28.96	28.62	28.62	29.04	28.5	3.66M
January 05, 2026	28.59	28.92	28.92	29.02	28.56	1.65M
January 02, 2026	28.61	28.76	28.76	28.8	28.54	1.9M
December 31, 2025	28.13	28	28	28.15	27.97	953,705
December 30, 2025	28.3	28.1	28.1	28.3	28.08	1.36M
December 29, 2025	28.22	27.95	27.95	28.22	27.92	1.25M
December 26, 2025	28.31	28.31	28.31	28.36	28.24	784,702
December 24, 2025	28.19	28.26	28.26	28.31	28.17	495,401
December 23, 2025	27.94	28.17	28.17	28.2	27.91	1.55M
December 22, 2025	27.94	28.11	28.11	28.14	27.94	1.33M
December 19, 2025	28.04	27.88	27.88	28.1	27.88	1.91M
December 18, 2025	27.59	27.72	27.72	27.89	27.56	1.61M
December 17, 2025	27.52	27.41	27.41	27.65	27.4	1.45M
December 16, 2025	27.58	27.42	27.42	27.66	27.34	2.09M
December 15, 2025	27.25	27.34	27.34	27.43	27.25	1.75M
December 12, 2025	27.48	27.24	27.24	27.55	27.13	2.37M
December 11, 2025	27.39	27.67	27.67	27.76	27.25	3.73M
December 10, 2025	26.78	26.97	26.97	27.03	26.62	1.5M
December 09, 2025	26.79	26.59	26.59	26.92	26.54	1.34M
December 08, 2025	26.61	26.59	26.59	26.73	26.55	1.65M
December 05, 2025	26.51	26.28	26.28	26.61	26.25	1.35M
December 04, 2025	26.14	26.34	26.34	26.49	26.13	1.53M
December 03, 2025	26.34	26.34	26.34	26.48	26.2	2.22M
December 02, 2025	26.56	26.62	26.62	26.64	26.46	1.5M
December 01, 2025	26.04	26.02	26.02	26.2	26	2.13M
November 28, 2025	25.82	25.94	25.94	25.97	25.81	811,591
November 26, 2025	25.81	25.91	25.91	25.98	25.8	1.29M
November 25, 2025	25.43	25.56	25.56	25.61	25.41	1.64M
November 24, 2025	24.84	24.9	24.9	24.95	24.76	1.51M

ING Groep N.V. (ING) NYSE