Get the Stockscreener App
26.59
1.18%
0.31
After Hours:
26.50
-0.09
-0.34%
Overview
News
Price History
Option Chain
Why ING Down?
Discussions
Forecast
Stock Split
Dividend History
Ing Groep N V Adr Stock (ING) Price History
The historical daily chart and data for Ing Groep N V Adr stock (ING), adjusted for splits and dividends, show that the latest closing stock price as of December 08, 2025, is $26.59.
- Ing Groep N V Adr all-time high stock price is $26.64, occurred on December 02, 2025.
- The lowest Ing Groep N V Adr stock price recorded was $4.52 on March 18, 2020. Since then, Ing Groep N V Adr's stock price has risen over 488.27% to $26.59 now.
- The 52-week high stock price for ING is $26.64, representing a 0.17% increase from the current share price, occurred on December 02, 2025.
- The 52-week low stock price for ING is $15.09, indicating a -43.27% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Ing Groep N V Adr (ING) stock in the beginning of 2024 was $14.09. The stock closed the year at $12.17, a loss of over -13.60% for the year.
The table below shows more information about ING historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 08, 2025 | $26.73 | $26.55 | $0.185 | 1,651,806.0 | +1.18% |
| Dec 05, 2025 | $26.61 | $26.25 | $0.36 | 1,346,908.0 | -0.23% |
| Dec 04, 2025 | $26.49 | $26.13 | $0.36 | 1,528,845.0 | +0.00% |
| Dec 03, 2025 | $26.48 | $26.20 | $0.275 | 2,221,245.0 | -1.05% |
| Dec 02, 2025 | $26.64 | $26.46 | $0.175 | 1,497,819.0 | +2.31% |
| Dec 01, 2025 | $26.20 | $26.00 | $0.195 | 1,931,717.0 | +0.31% |
| Nov 28, 2025 | $25.96 | $25.81 | $0.155 | 810,896.0 | +0.12% |
| Nov 26, 2025 | $25.98 | $25.80 | $0.175 | 1,288,942.0 | +1.37% |
| Nov 25, 2025 | $25.61 | $25.41 | $0.205 | 1,633,850.0 | +2.65% |
| Nov 24, 2025 | $24.95 | $24.76 | $0.19 | 1,511,000.0 | +0.32% |
| Nov 21, 2025 | $24.88 | $24.57 | $0.305 | 2,438,357.0 | +1.85% |
| Nov 20, 2025 | $24.94 | $24.35 | $0.59 | 2,473,990.0 | -1.73% |
| Nov 19, 2025 | $24.93 | $24.69 | $0.2449 | 1,697,128.0 | +0.32% |
| Nov 18, 2025 | $24.88 | $24.59 | $0.295 | 2,905,182.0 | -1.98% |
| Nov 17, 2025 | $25.65 | $25.16 | $0.495 | 2,870,200.0 | -2.66% |
| Nov 14, 2025 | $26.02 | $25.81 | $0.215 | 1,786,837.0 | -1.11% |
| Nov 13, 2025 | $26.55 | $26.20 | $0.35 | 1,422,011.0 | -1.17% |
| Nov 12, 2025 | $26.59 | $26.46 | $0.13 | 1,057,740.0 | +0.72% |
| Nov 11, 2025 | $26.41 | $26.20 | $0.205 | 1,399,299.0 | +0.00% |
Ing Groep N V Adr Stock (ING) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ing Groep N V Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ING shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ing Groep N V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ing Groep N V Adr Stock (ING) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.73 | $26.00 | $0.73 | 11,830,146.0 | +2.51% |
| Nov, 2025 | $26.59 | $24.35 | $2.24 | 32,481,670.0 | +4.05% |
| Oct, 2025 | $26.27 | $23.64 | $2.63 | 45,774,972.0 | -4.41% |
| Sep, 2025 | $26.11 | $23.62 | $2.48 | 50,118,789.0 | +9.44% |
| Aug, 2025 | $25.11 | $22.54 | $2.57 | 56,094,753.0 | +2.01% |
| Jul, 2025 | $23.90 | $21.84 | $2.05 | 53,858,008.0 | +6.81% |
| Jun, 2025 | $22.07 | $20.39 | $1.68 | 45,767,018.0 | +2.87% |
| May, 2025 | $21.76 | $19.20 | $2.56 | 46,230,051.0 | +9.76% |
| Apr, 2025 | $19.91 | $16.46 | $3.45 | 66,968,202.0 | -1.12% |
| Mar, 2025 | $20.79 | $18.26 | $2.53 | 70,509,119.0 | +10.49% |
| Feb, 2025 | $17.81 | $16.04 | $1.77 | 51,221,526.0 | +7.00% |
| Jan, 2025 | $16.91 | $15.47 | $1.44 | 50,055,961.0 | +5.74% |
Ing Groep N V Adr Stock (ING) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.04 | $15.09 | $0.955 | 41,037,436.0 | +1.36% |
| Nov, 2024 | $17.29 | $15.09 | $2.20 | 44,059,096.0 | -8.85% |
| Oct, 2024 | $17.91 | $16.66 | $1.25 | 39,521,976.0 | -6.66% |
| Sep, 2024 | $18.72 | $17.52 | $1.20 | 28,958,405.0 | -0.27% |
| Aug, 2024 | $18.36 | $16.34 | $2.02 | 43,860,882.0 | +0.44% |
| Jul, 2024 | $18.66 | $17.44 | $1.22 | 34,016,600.0 | +5.78% |
| Jun, 2024 | $18.04 | $16.16 | $1.88 | 36,006,641.0 | -4.19% |
| May, 2024 | $18.04 | $15.77 | $2.27 | 49,068,304.0 | +13.23% |
| Apr, 2024 | $17.18 | $15.54 | $1.64 | 68,856,617.0 | -4.18% |
| Mar, 2024 | $16.51 | $13.68 | $2.83 | 61,930,509.0 | +20.19% |
| Feb, 2024 | $13.87 | $12.78 | $1.09 | 69,387,460.0 | -3.38% |
| Jan, 2024 | $14.82 | $13.63 | $1.19 | 55,290,957.0 | -5.46% |
Ing Groep N V Adr Stock (ING) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.22 | $13.97 | $1.25 | 47,349,031.0 | +6.68% |
| Nov, 2023 | $14.14 | $12.45 | $1.70 | 68,569,292.0 | +9.66% |
| Oct, 2023 | $13.68 | $12.46 | $1.22 | 82,653,080.0 | -2.58% |
| Sep, 2023 | $14.20 | $12.91 | $1.28 | 46,908,139.0 | -6.86% |
| Aug, 2023 | $14.99 | $13.87 | $1.12 | 54,565,964.0 | -2.88% |
| Jul, 2023 | $14.78 | $13.16 | $1.62 | 46,178,788.0 | +8.17% |
| Jun, 2023 | $13.57 | $12.41 | $1.16 | 56,334,086.0 | +9.78% |
| May, 2023 | $13.19 | $11.78 | $1.41 | 67,282,303.0 | -0.89% |
| Apr, 2023 | $13.35 | $12.04 | $1.31 | 70,455,782.0 | +4.30% |
| Mar, 2023 | $14.38 | $11.00 | $3.38 | 136,144,549.0 | -15.03% |
| Feb, 2023 | $14.72 | $13.17 | $1.55 | 72,948,852.0 | -3.19% |
| Jan, 2023 | $14.44 | $12.46 | $1.97 | 75,469,235.0 | +18.57% |
0.91%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):