Get the Stockscreener App
18.38
3.67%
0.65
After Hours:
18.02
-0.36
-1.96%
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 03, 2025, is $18.38.
- 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 306.64% to $18.38 now.
- The 52-week high stock price for ING is $18.72, representing a 1.85% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for ING is $14.04, indicating a -23.61% decrease from the current share price, occurred on March 04, 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $18.74 | $18.26 | $0.48 | 4,712,351.0 | +3.67% |
| Feb 28, 2025 | $17.81 | $17.57 | $0.24 | 3,321,184.0 | +0.23% |
| Feb 27, 2025 | $17.80 | $17.63 | $0.17 | 2,766,467.0 | +0.28% |
| Feb 26, 2025 | $17.80 | $17.53 | $0.27 | 2,808,887.0 | +0.86% |
| Feb 25, 2025 | $17.63 | $17.41 | $0.22 | 3,396,300.0 | +1.98% |
| Feb 24, 2025 | $17.29 | $17.08 | $0.21 | 2,649,419.0 | +0.18% |
| Feb 21, 2025 | $17.32 | $17.07 | $0.245 | 2,143,073.0 | -0.58% |
| Feb 20, 2025 | $17.27 | $17.11 | $0.165 | 2,659,145.0 | +1.12% |
| Feb 19, 2025 | $17.16 | $16.97 | $0.19 | 2,723,970.0 | -2.29% |
| Feb 18, 2025 | $17.46 | $17.31 | $0.155 | 3,084,499.0 | +1.87% |
| Feb 14, 2025 | $17.25 | $17.10 | $0.145 | 2,614,725.0 | +1.72% |
| Feb 13, 2025 | $16.89 | $16.70 | $0.191 | 2,657,674.0 | -0.12% |
| Feb 12, 2025 | $16.91 | $16.71 | $0.1987 | 2,554,475.0 | +1.45% |
| Feb 11, 2025 | $16.63 | $16.44 | $0.19 | 2,028,307.0 | +1.72% |
| Feb 10, 2025 | $16.36 | $16.27 | $0.095 | 1,899,564.0 | -0.61% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $18.74 | $18.26 | $0.48 | 9,424,702.0 | +3.67% |
| 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% |
0.52%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):