Get the Stockscreener App
26.41
1.64%
-0.44
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 March 06, 2026, is $26.41.
- Ing Groep N V Adr all-time high stock price is $31.18, occurred on February 04, 2026.
- 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 484.29% to $26.41 now.
- The 52-week high stock price for ING is $31.18, representing a 18.04% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for ING is $16.46, indicating a -37.66% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Ing Groep N V Adr (ING) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 06, 2026 | $26.51 | $25.78 | $0.73 | 2,953,313.0 | -1.64% |
| Mar 05, 2026 | $27.13 | $26.48 | $0.655 | 2,752,337.0 | -1.47% |
| Mar 04, 2026 | $27.31 | $26.94 | $0.37 | 2,483,889.0 | +1.49% |
| Mar 03, 2026 | $27.00 | $25.93 | $1.07 | 4,758,220.0 | -4.31% |
| Mar 02, 2026 | $28.23 | $27.64 | $0.59 | 3,819,677.0 | -2.47% |
| Feb 27, 2026 | $29.37 | $28.65 | $0.72 | 2,935,204.0 | -2.54% |
| Feb 26, 2026 | $29.59 | $29.20 | $0.39 | 2,376,131.0 | -0.17% |
| Feb 25, 2026 | $29.59 | $29.14 | $0.45 | 2,567,905.0 | +1.41% |
| Feb 24, 2026 | $29.18 | $28.65 | $0.53 | 1,963,271.0 | -0.72% |
| Feb 23, 2026 | $30.10 | $29.21 | $0.885 | 2,502,362.0 | -1.44% |
| Feb 20, 2026 | $29.81 | $29.35 | $0.46 | 2,549,572.0 | +2.65% |
| Feb 19, 2026 | $29.04 | $28.70 | $0.33 | 2,251,904.0 | -0.68% |
| Feb 18, 2026 | $29.43 | $29.10 | $0.33 | 2,270,681.0 | +0.69% |
| Feb 17, 2026 | $29.03 | $28.61 | $0.42 | 2,360,674.0 | +2.58% |
| Feb 13, 2026 | $28.36 | $28.00 | $0.3622 | 8,729,152.0 | -1.80% |
| Feb 12, 2026 | $29.94 | $28.75 | $1.19 | 5,447,907.0 | -4.41% |
| Feb 11, 2026 | $30.73 | $29.96 | $0.77 | 2,802,812.0 | -2.46% |
| Feb 10, 2026 | $31.07 | $30.70 | $0.37 | 3,459,390.0 | +0.65% |
| Feb 09, 2026 | $30.79 | $30.21 | $0.58 | 2,015,796.0 | +2.16% |
| Feb 06, 2026 | $30.12 | $29.86 | $0.265 | 2,154,439.0 | +1.69% |
| Feb 05, 2026 | $30.05 | $29.43 | $0.61 | 3,103,386.0 | -3.52% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $28.23 | $25.78 | $2.45 | 19,720,749.0 | -8.20% |
| Feb, 2026 | $31.18 | $28.00 | $3.17 | 62,443,400.0 | -2.11% |
| Jan, 2026 | $30.10 | $27.89 | $2.21 | 43,171,215.0 | +4.96% |
Ing Groep N V Adr Stock (ING) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.36 | $26.00 | $2.36 | 34,383,514.0 | +8.33% |
| 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% |
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):