Get the Stockscreener App
16.42
0.30%
-0.05
After Hours:
16.69
0.27
+1.64%
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 February 07, 2025, is $16.42.
- Ing Groep N V Adr all-time high stock price is $20.58, occurred on January 22, 2018.
- 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 263.27% to $16.42 now.
- The 52-week high stock price for ING is $18.72, representing a 14.01% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for ING is $12.81, indicating a -21.99% decrease from the current share price, occurred on February 08, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $16.61 | $16.40 | $0.21 | 2,128,035.0 | -0.30% |
| Feb 06, 2025 | $16.51 | $16.21 | $0.295 | 4,048,996.0 | -0.96% |
| Feb 05, 2025 | $16.66 | $16.55 | $0.1149 | 1,926,969.0 | -0.12% |
| Feb 04, 2025 | $16.69 | $16.50 | $0.185 | 1,955,490.0 | +2.46% |
| Feb 03, 2025 | $16.36 | $16.04 | $0.32 | 3,854,347.0 | -1.93% |
| Jan 31, 2025 | $16.76 | $16.54 | $0.22 | 2,463,575.0 | -1.31% |
| Jan 30, 2025 | $16.89 | $16.68 | $0.215 | 2,294,051.0 | +0.30% |
| Jan 29, 2025 | $16.89 | $16.67 | $0.2155 | 2,950,555.0 | +0.36% |
| Jan 28, 2025 | $16.75 | $16.60 | $0.145 | 2,559,272.0 | -0.95% |
| Jan 27, 2025 | $16.91 | $16.75 | $0.165 | 2,341,614.0 | +0.54% |
| Jan 24, 2025 | $16.84 | $16.75 | $0.09 | 1,794,366.0 | +0.12% |
| Jan 23, 2025 | $16.79 | $16.57 | $0.224 | 2,300,725.0 | +2.26% |
| Jan 22, 2025 | $16.45 | $16.35 | $0.10 | 2,477,255.0 | -2.21% |
| Jan 21, 2025 | $16.74 | $16.59 | $0.15 | 2,491,638.0 | +2.58% |
| Jan 17, 2025 | $16.48 | $16.27 | $0.2099 | 2,660,936.0 | -0.85% |
| Jan 16, 2025 | $16.49 | $16.33 | $0.16 | 2,706,960.0 | +0.80% |
| Jan 15, 2025 | $16.34 | $16.20 | $0.14 | 2,936,370.0 | +1.24% |
| Jan 14, 2025 | $16.13 | $15.94 | $0.19 | 1,978,839.0 | +1.38% |
| Jan 13, 2025 | $15.90 | $15.71 | $0.195 | 2,966,476.0 | +2.25% |
| Jan 10, 2025 | $15.79 | $15.53 | $0.255 | 2,477,837.0 | -1.46% |
| Jan 08, 2025 | $15.80 | $15.59 | $0.21 | 2,732,782.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $16.69 | $16.04 | $0.65 | 15,961,243.0 | -0.91% |
| 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% |
1.86%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):