Get the Stockscreener App
21.41
0.71%
0.15
Pre-market:
21.03
-0.38
-1.77%
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 June 02, 2025, is $21.41.
- Ing Groep N V Adr all-time high stock price is $21.76, occurred on May 21, 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 373.67% to $21.41 now.
- The 52-week high stock price for ING is $21.76, representing a 1.63% increase from the current share price, occurred on May 21, 2025.
- The 52-week low stock price for ING is $15.09, indicating a -29.54% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $21.42 | $21.14 | $0.275 | 2,089,712.0 | +0.71% |
| May 30, 2025 | $21.28 | $21.09 | $0.1996 | 2,646,410.0 | +0.52% |
| May 29, 2025 | $21.20 | $21.04 | $0.16 | 1,395,422.0 | +0.76% |
| May 28, 2025 | $21.06 | $20.93 | $0.13 | 1,580,896.0 | -1.59% |
| May 27, 2025 | $21.40 | $21.30 | $0.10 | 1,858,250.0 | +0.95% |
| May 23, 2025 | $21.17 | $20.92 | $0.25 | 2,678,120.0 | -1.35% |
| May 22, 2025 | $21.50 | $21.32 | $0.185 | 2,457,373.0 | -0.09% |
| May 21, 2025 | $21.76 | $21.42 | $0.34 | 2,353,504.0 | -0.56% |
| May 20, 2025 | $21.66 | $21.49 | $0.17 | 1,414,396.0 | +0.51% |
| May 19, 2025 | $21.48 | $21.34 | $0.135 | 1,734,298.0 | +1.32% |
| May 16, 2025 | $21.22 | $21.05 | $0.175 | 1,607,422.0 | +0.33% |
| May 15, 2025 | $21.17 | $21.05 | $0.125 | 1,851,191.0 | +0.05% |
| May 14, 2025 | $21.13 | $20.96 | $0.165 | 1,707,828.0 | +1.44% |
| May 13, 2025 | $20.81 | $20.64 | $0.175 | 1,733,978.0 | +0.29% |
| May 12, 2025 | $20.84 | $20.66 | $0.17 | 2,538,571.0 | +1.17% |
| May 09, 2025 | $20.57 | $20.42 | $0.145 | 3,203,439.0 | +1.39% |
| May 08, 2025 | $20.32 | $20.16 | $0.16 | 1,827,214.0 | +0.60% |
| May 07, 2025 | $20.28 | $20.07 | $0.21 | 1,989,762.0 | -0.69% |
| May 06, 2025 | $20.36 | $20.20 | $0.165 | 2,951,348.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $21.42 | $21.14 | $0.275 | 4,179,424.0 | +0.71% |
| 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% |
0.36%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):