Get the Stockscreener App
20.49
1.39%
0.28
After Hours:
20.49
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 May 09, 2025, is $20.49.
- Ing Groep N V Adr all-time high stock price is $20.79, occurred on March 07, 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 353.32% to $20.49 now.
- The 52-week high stock price for ING is $20.79, representing a 1.46% increase from the current share price, occurred on March 07, 2025.
- The 52-week low stock price for ING is $15.09, indicating a -26.38% 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 |
|---|---|---|---|---|---|
| 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% |
| May 05, 2025 | $20.66 | $20.45 | $0.21 | 3,545,760.0 | -0.63% |
| May 02, 2025 | $20.75 | $20.54 | $0.215 | 2,591,232.0 | +7.00% |
| May 01, 2025 | $19.43 | $19.20 | $0.225 | 2,563,637.0 | -0.41% |
| Apr 30, 2025 | $19.41 | $19.14 | $0.265 | 1,800,272.0 | -1.27% |
| Apr 29, 2025 | $19.68 | $19.58 | $0.10 | 1,957,584.0 | +1.19% |
| Apr 28, 2025 | $19.43 | $19.20 | $0.225 | 1,639,026.0 | +1.09% |
| Apr 25, 2025 | $19.19 | $19.07 | $0.1249 | 2,009,068.0 | -2.59% |
| Apr 24, 2025 | $19.73 | $19.51 | $0.225 | 1,830,215.0 | +0.41% |
| Apr 23, 2025 | $19.91 | $19.54 | $0.375 | 4,098,226.0 | +2.51% |
| Apr 22, 2025 | $19.20 | $18.96 | $0.23 | 2,376,874.0 | +3.07% |
| Apr 21, 2025 | $18.78 | $18.36 | $0.415 | 1,459,981.0 | -0.48% |
| Apr 17, 2025 | $18.83 | $18.55 | $0.275 | 2,215,006.0 | +0.48% |
| Apr 16, 2025 | $18.80 | $18.47 | $0.3214 | 2,721,092.0 | +0.11% |
| Apr 15, 2025 | $18.66 | $18.51 | $0.155 | 2,213,154.0 | +1.42% |
| Apr 14, 2025 | $18.47 | $18.18 | $0.29 | 2,683,332.0 | +0.33% |
| Apr 11, 2025 | $18.30 | $17.69 | $0.615 | 3,787,005.0 | +4.59% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $20.75 | $19.20 | $1.55 | 21,875,831.0 | +5.78% |
| 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% |
1.38%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):