Get the Stockscreener App
30.65
0.77%
-0.26
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 04, 2026, is $30.65.
- Ing Groep N V Adr all-time high stock price is $31.14, occurred on February 03, 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 578.10% to $30.65 now.
- The 52-week high stock price for ING is $31.14, representing a 1.58% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for ING is $16.21, indicating a -47.10% decrease from the current share price, occurred on February 06, 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 |
|---|---|---|---|---|---|
| Feb 04, 2026 | $31.18 | $30.59 | $0.585 | 1,969,083.0 | -0.78% |
| Feb 03, 2026 | $31.14 | $30.55 | $0.585 | 5,680,752.0 | +1.85% |
| Feb 02, 2026 | $30.70 | $29.60 | $1.09 | 3,659,035.0 | +3.27% |
| Jan 30, 2026 | $29.88 | $29.21 | $0.665 | 2,819,529.0 | -1.57% |
| Jan 29, 2026 | $29.88 | $29.21 | $0.6694 | 2,575,542.0 | +0.61% |
| Jan 28, 2026 | $29.91 | $29.34 | $0.57 | 3,442,734.0 | -1.17% |
| Jan 27, 2026 | $30.10 | $29.59 | $0.51 | 4,025,857.0 | +3.41% |
| Jan 26, 2026 | $29.11 | $28.95 | $0.1649 | 1,493,891.0 | +1.43% |
| Jan 23, 2026 | $28.64 | $28.19 | $0.445 | 1,404,082.0 | -0.31% |
| Jan 22, 2026 | $28.82 | $28.54 | $0.28 | 1,556,144.0 | +0.74% |
| Jan 21, 2026 | $28.55 | $28.00 | $0.555 | 1,981,519.0 | +1.03% |
| Jan 20, 2026 | $28.58 | $28.16 | $0.425 | 2,181,154.0 | -2.82% |
| Jan 16, 2026 | $29.07 | $28.79 | $0.28 | 1,663,844.0 | +0.41% |
| Jan 15, 2026 | $29.11 | $28.80 | $0.315 | 1,667,801.0 | -0.92% |
| Jan 14, 2026 | $29.21 | $29.02 | $0.185 | 1,690,956.0 | +0.55% |
| Jan 13, 2026 | $29.14 | $28.89 | $0.255 | 1,784,577.0 | +0.94% |
| Jan 12, 2026 | $28.76 | $28.42 | $0.34 | 1,554,350.0 | +1.66% |
| Jan 09, 2026 | $28.40 | $28.09 | $0.31 | 2,188,850.0 | +0.53% |
| Jan 08, 2026 | $28.17 | $27.89 | $0.2768 | 1,825,972.0 | +0.39% |
| Jan 07, 2026 | $28.25 | $28.00 | $0.25 | 2,063,435.0 | -2.06% |
| Jan 06, 2026 | $29.04 | $28.50 | $0.54 | 3,714,758.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $31.18 | $29.60 | $1.57 | 11,308,870.0 | +4.35% |
| 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% |
0.12%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):