24.35
price up icon1.16%   0.28
after-market After Hours: 24.35
loading

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 September 04, 2025, is $24.35.
  • Ing Groep N V Adr all-time high stock price is $25.11, occurred on August 15, 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 438.72% to $24.35 now.
  • The 52-week high stock price for ING is $25.11, representing a 3.12% increase from the current share price, occurred on August 15, 2025.
  • The 52-week low stock price for ING is $15.09, indicating a -38.05% 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:
Date High Low High - Low Volume % Change
Sep 04, 2025 $24.35 $24.08 $0.268 2,207,133.0 +1.16%
Sep 03, 2025 $24.07 $23.81 $0.26 2,227,949.0 +0.50%
Sep 02, 2025 $23.95 $23.66 $0.285 2,570,836.0 +0.50%
Aug 29, 2025 $23.91 $23.65 $0.26 3,505,063.0 -0.33%
Aug 28, 2025 $24.08 $23.88 $0.20 2,736,487.0 -0.54%
Aug 27, 2025 $24.07 $23.82 $0.25 2,093,981.0 -1.27%
Aug 26, 2025 $24.39 $24.09 $0.30 2,395,043.0 -0.41%
Aug 25, 2025 $24.92 $24.45 $0.47 1,848,732.0 -1.85%
Aug 22, 2025 $25.11 $24.85 $0.2551 2,415,450.0 +0.24%
Aug 21, 2025 $24.92 $24.80 $0.1181 1,853,634.0 +0.16%
Aug 20, 2025 $24.87 $24.69 $0.18 2,688,937.0 +0.49%
Aug 19, 2025 $25.01 $24.67 $0.34 3,485,865.0 +0.00%
Aug 18, 2025 $24.73 $24.59 $0.1353 3,287,025.0 -0.76%
Aug 15, 2025 $25.11 $24.84 $0.275 2,334,598.0 -0.32%
Aug 14, 2025 $24.98 $24.73 $0.25 2,213,328.0 +0.77%
Aug 13, 2025 $24.80 $24.66 $0.135 4,706,834.0 +1.31%
Aug 12, 2025 $24.47 $24.30 $0.1649 2,112,724.0 +1.33%
Aug 11, 2025 $24.16 $23.97 $0.19 2,310,154.0 -1.27%
Aug 08, 2025 $24.45 $24.14 $0.315 2,141,434.0 +2.09%
Aug 07, 2025 $24.00 $23.84 $0.17 1,774,377.0 +1.44%
Aug 06, 2025 $23.65 $23.44 $0.21 2,260,381.0 +1.64%

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
Sep, 2025 $24.35 $23.66 $0.685 9,213,051.0 +2.18%
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%
banks_diversified UBS
$40.43
price up icon 1.69%
banks_diversified TD
$74.71
price down icon 0.20%
banks_diversified SAN
$9.58
price up icon 1.48%
banks_diversified C
$97.08
price up icon 2.16%
$15.38
price up icon 2.47%
banks_diversified RY
$145.81
price up icon 0.12%
Cap:     |  Volume (24h):