Want to see NL:INGA full AI Analyst Report?
ING GROEP (INGA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.59 | 28.62 | 28.18 | 28.26 | 28.26 | -2.06% | 6,927,697 | 1.22 |
| Oct 29, 2026 | 28.66 | 29.08 | 28.22 | 28.85 | 28.85 | -2.02% | 7,965,592 | 1.41 |
| Oct 28, 2026 | 29.43 | 29.50 | 29.12 | 29.45 | 29.45 | +0.67% | 5,056,945 | 0.89 |
| Oct 27, 2026 | 28.93 | 29.25 | 28.70 | 29.25 | 29.25 | +0.74% | 4,988,789 | 0.87 |
| Oct 26, 2026 | 28.67 | 29.11 | 28.60 | 29.04 | 29.04 | +2.02% | 5,506,867 | 0.96 |
| Oct 23, 2026 | 28.92 | 28.98 | 27.97 | 28.46 | 28.46 | -1.15% | 7,422,021 | 1.30 |
| Oct 22, 2026 | 29.31 | 29.42 | 28.75 | 28.79 | 28.79 | -3.47% | 6,728,623 | 1.18 |
| Oct 21, 2026 | 29.43 | 29.83 | 29.15 | 29.83 | 29.83 | +1.48% | 4,782,021 | 0.84 |
| Oct 20, 2026 | 29.25 | 29.58 | 28.96 | 29.39 | 29.39 | -0.39% | 6,693,190 | 1.18 |
| Oct 19, 2026 | 29.84 | 29.91 | 29.34 | 29.51 | 29.51 | -1.85% | 5,150,946 | 0.91 |
| Oct 16, 2026 | 29.94 | 30.25 | 29.94 | 30.06 | 30.06 | +1.49% | 6,188,297 | 1.09 |
| Oct 15, 2026 | 29.68 | 29.88 | 29.17 | 29.62 | 29.62 | -1.53% | 12,236,090 | 2.21 |
| Oct 14, 2026 | 30.04 | 30.20 | 29.78 | 30.08 | 30.08 | -0.07% | 5,281,894 | 0.95 |
| Oct 13, 2026 | 30.13 | 30.38 | 29.92 | 30.10 | 30.10 | +0.22% | 4,010,745 | 0.72 |
| Oct 12, 2026 | 29.87 | 30.04 | 29.78 | 30.04 | 30.04 | +1.37% | 4,471,596 | 0.81 |
| Oct 09, 2026 | 29.66 | 29.86 | 29.39 | 29.63 | 29.63 | +0.70% | 7,949,554 | 1.44 |
| Oct 08, 2026 | 29.86 | 29.91 | 29.36 | 29.43 | 29.43 | -2.70% | 10,779,852 | 1.99 |
| Oct 07, 2026 | 30.78 | 31.00 | 30.00 | 30.24 | 30.24 | -2.84% | 7,505,796 | 1.40 |
| Oct 06, 2026 | 31.11 | 31.67 | 31.05 | 31.13 | 31.13 | +0.29% | 5,821,923 | 1.08 |
| Oct 05, 2026 | 30.69 | 31.04 | 30.44 | 31.04 | 31.04 | +1.14% | 5,522,399 | 1.02 |
| Oct 02, 2026 | 30.25 | 30.81 | 29.98 | 30.69 | 30.69 | +1.44% | 7,751,901 | 1.44 |
| Oct 01, 2026 | 31.18 | 31.22 | 30.23 | 30.25 | 30.25 | -3.92% | 11,322,406 | 2.15 |
| Sep 30, 2026 | 31.86 | 32.07 | 31.45 | 31.49 | 31.49 | -0.76% | 7,377,012 | 1.42 |
| Sep 29, 2026 | 31.90 | 32.18 | 31.69 | 31.73 | 31.73 | -0.49% | 3,718,142 | 0.71 |
| Sep 28, 2026 | 32.02 | 32.25 | 31.60 | 31.88 | 31.88 | +0.27% | 5,078,054 | 0.96 |
| Sep 25, 2026 | 31.85 | 32.18 | 31.76 | 31.80 | 31.80 | +0.89% | 5,218,127 | 0.98 |
| Sep 24, 2026 | 31.50 | 31.75 | 31.38 | 31.52 | 31.52 | -0.80% | 5,054,669 | 0.95 |
| Sep 23, 2026 | 31.89 | 31.98 | 31.57 | 31.77 | 31.77 | +0.22% | 4,345,244 | 0.81 |
| Sep 22, 2026 | 32.30 | 32.40 | 31.70 | 31.70 | 31.70 | -1.48% | 4,476,146 | 0.83 |
| Sep 21, 2026 | 32.03 | 32.31 | 31.96 | 32.18 | 32.18 | +1.45% | 4,226,071 | 0.78 |
| Sep 18, 2026 | 32.32 | 32.36 | 31.57 | 31.72 | 31.72 | -1.84% | 16,660,127 | 3.16 |
| Sep 17, 2026 | 31.98 | 32.32 | 31.82 | 32.31 | 32.31 | +1.17% | 6,369,301 | 1.20 |
| Sep 16, 2026 | 32.00 | 32.21 | 31.80 | 31.94 | 31.94 | +0.77% | 5,667,982 | 1.03 |
| Sep 15, 2026 | 31.83 | 32.13 | 31.33 | 31.69 | 31.69 | -0.72% | 5,103,543 | 0.91 |
| Sep 14, 2026 | 31.98 | 32.18 | 31.62 | 31.92 | 31.92 | -0.53% | 5,127,438 | 0.90 |
| Sep 11, 2026 | 31.86 | 32.20 | 31.86 | 32.09 | 32.09 | +1.44% | 4,872,605 | 0.85 |
| Sep 10, 2026 | 31.69 | 31.94 | 31.33 | 31.64 | 31.64 | -0.02% | 4,786,863 | 0.83 |
| Sep 09, 2026 | 31.88 | 31.97 | 31.27 | 31.64 | 31.64 | -1.88% | 8,625,429 | 1.49 |
| Sep 08, 2026 | 32.00 | 32.30 | 31.76 | 32.25 | 32.25 | +0.44% | 3,715,726 | 0.64 |
| Sep 07, 2026 | 32.03 | 32.16 | 31.84 | 32.11 | 32.11 | +0.31% | 3,470,834 | 0.59 |
| Sep 04, 2026 | 31.73 | 32.06 | 31.47 | 32.01 | 32.01 | +0.80% | 5,117,984 | 0.86 |
| Sep 03, 2026 | 31.34 | 31.79 | 31.19 | 31.75 | 31.75 | +1.41% | 5,115,934 | 0.84 |
| Sep 02, 2026 | 30.69 | 31.40 | 30.66 | 31.31 | 31.31 | +2.44% | 5,886,078 | 0.96 |
| Sep 01, 2026 | 30.54 | 30.74 | 30.06 | 30.57 | 30.57 | +0.26% | 4,468,392 | 0.73 |
| Aug 31, 2026 | 30.50 | 30.70 | 30.42 | 30.49 | 30.49 | +0.08% | 5,696,561 | 0.93 |
| Aug 28, 2026 | 30.44 | 30.52 | 30.24 | 30.46 | 30.46 | +1.11% | 3,961,610 | 0.65 |
| Aug 27, 2026 | 30.60 | 30.62 | 30.01 | 30.13 | 30.13 | -1.44% | 4,996,645 | 0.81 |
| Aug 26, 2026 | 30.42 | 30.58 | 30.31 | 30.57 | 30.57 | +1.34% | 3,676,298 | 0.57 |
| Aug 25, 2026 | 30.19 | 30.37 | 30.00 | 30.16 | 30.16 | +0.40% | 3,858,653 | 0.60 |
| Aug 24, 2026 | 29.81 | 30.08 | 29.73 | 30.04 | 30.04 | +0.70% | 3,903,541 | 0.60 |