Get the Stockscreener App
29.52
0.51%
0.15
After Hours:
29.52
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 April 15, 2026, is $29.52.
- 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 553.10% to $29.52 now.
- The 52-week high stock price for ING is $31.18, representing a 5.61% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for ING is $18.36, indicating a -37.79% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $29.66 | $29.42 | $0.24 | 2,280,394.0 | +0.51% |
| Apr 14, 2026 | $29.46 | $29.25 | $0.215 | 2,150,832.0 | +0.65% |
| Apr 13, 2026 | $29.25 | $28.48 | $0.765 | 2,597,885.0 | +1.71% |
| Apr 10, 2026 | $28.97 | $28.64 | $0.33 | 1,702,186.0 | +0.17% |
| Apr 09, 2026 | $28.88 | $28.12 | $0.755 | 2,814,969.0 | +1.17% |
| Apr 08, 2026 | $28.80 | $28.05 | $0.745 | 3,867,378.0 | +5.28% |
| Apr 07, 2026 | $26.96 | $26.28 | $0.685 | 4,390,448.0 | +0.41% |
| Apr 06, 2026 | $26.84 | $26.56 | $0.285 | 2,214,945.0 | +0.83% |
| Apr 02, 2026 | $26.62 | $25.85 | $0.775 | 3,178,791.0 | -0.93% |
| Apr 01, 2026 | $27.05 | $26.62 | $0.43 | 5,397,123.0 | +2.92% |
| Mar 31, 2026 | $26.07 | $25.35 | $0.72 | 4,206,736.0 | +5.17% |
| Mar 30, 2026 | $25.07 | $24.64 | $0.44 | 2,911,202.0 | -0.08% |
| Mar 27, 2026 | $25.30 | $24.73 | $0.57 | 3,369,736.0 | -1.31% |
| Mar 26, 2026 | $25.64 | $25.12 | $0.525 | 2,310,769.0 | -2.45% |
| Mar 25, 2026 | $25.94 | $25.56 | $0.38 | 2,731,424.0 | +2.39% |
| Mar 24, 2026 | $25.43 | $24.95 | $0.48 | 4,540,117.0 | -2.10% |
| Mar 23, 2026 | $26.14 | $25.45 | $0.69 | 4,440,084.0 | +2.19% |
| Mar 20, 2026 | $25.95 | $24.94 | $1.01 | 6,533,669.0 | -3.08% |
| Mar 19, 2026 | $26.11 | $25.06 | $1.05 | 4,897,298.0 | +0.78% |
| Mar 18, 2026 | $26.34 | $25.71 | $0.6205 | 3,947,537.0 | -1.27% |
| Mar 17, 2026 | $26.37 | $25.90 | $0.47 | 2,486,103.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $29.66 | $25.85 | $3.81 | 32,875,345.0 | +13.32% |
| Mar, 2026 | $28.23 | $24.64 | $3.59 | 77,131,810.0 | -9.45% |
| 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% |
1.18%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):