ING Group NV ADR (ING) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 46 out of 100 (momentum 59 · quality 54 · valuation 57), as of 2026-11-04.
Signal: Pullback inside an uptrend stack — Trades -11.1% vs the 50-day and +1.3% vs the 200-day average, 17.6% below the 52-week high and +35.3% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: ING Group NV ADR trades 11.1% below its 50-day and 1.3% above its 200-day moving average. (as of 2026-11-03)

ING Groep is a Dutch bank offering retail and wholesale banking across the Netherlands, Belgium, Germany and other European countries, alongside international corporate and institutional clients. It runs five segments, four regional retail arms and a wholesale bank, covering deposits, mortgages, lending, payments, trade finance and investment services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ING overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	31.20	31.30	30.86	30.90	-1.53%	3,756,180
2026-11-02	31.40	31.60	31.22	31.38	-0.25%	2,996,410
2026-10-30	31.69	31.69	31.18	31.46	-2.42%	2,796,902
2026-10-29	32.18	32.36	32.04	32.24	-1.98%	2,499,241
2026-10-28	32.83	32.94	32.53	32.89	+0.98%	2,714,552
2026-10-27	32.34	32.63	32.17	32.57	+0.74%	1,895,438
2026-10-26	32.48	32.52	32.23	32.33	+1.54%	2,529,545
2026-10-23	31.59	31.89	31.40	31.84	-1.85%	2,940,885
2026-10-22	32.52	32.81	32.20	32.44	-2.93%	2,683,295
2026-10-21	33.49	33.59	33.20	33.42	+1.40%	2,046,657
2026-10-20	32.76	33.31	32.76	32.96	+0.43%	2,309,575
2026-10-19	33.04	33.16	32.77	32.82	-1.88%	2,072,729
2026-10-16	33.87	34.04	33.30	33.45	+0.54%	2,666,200
2026-10-15	33.23	33.34	32.87	33.27	-0.57%	3,254,000
2026-10-14	33.35	33.49	33.12	33.46	-0.51%	2,335,400
2026-10-13	33.92	33.98	33.48	33.63	+0.72%	2,055,600
2026-10-12	33.40	33.60	33.39	33.39	+0.06%	2,211,200
2026-10-09	33.39	33.44	33.16	33.37	-0.18%	3,340,600
2026-10-08	33.28	33.46	32.90	33.43	-1.44%	4,633,800
2026-10-07	33.65	34.05	33.53	33.92	-2.81%	2,635,500
2026-10-06	35.28	35.31	34.88	34.90	+0.37%	2,286,400
2026-10-05	34.51	34.90	34.40	34.77	-0.03%	1,962,400
2026-10-02	34.32	34.81	34.25	34.78	+1.55%	3,160,600
2026-10-01	34.56	34.73	33.89	34.25	-3.52%	4,545,100
2026-09-30	35.77	35.99	35.44	35.50	-1.61%	2,546,400
2026-09-29	36.08	36.14	35.77	36.08	-0.82%	2,174,000
2026-09-28	36.37	36.68	36.21	36.38	-0.47%	2,091,300
2026-09-25	36.39	36.57	36.15	36.55	+1.22%	2,181,500
2026-09-24	35.95	36.23	35.75	36.11	+0.53%	2,244,000
2026-09-23	36.13	36.31	35.87	35.92	-1.35%	2,374,800
2026-09-22	36.96	36.96	36.17	36.41	-1.35%	1,744,600
2026-09-21	36.97	37.04	36.82	36.91	+1.40%	1,728,700
2026-09-18	36.28	36.56	36.16	36.40	-1.41%	1,714,900
2026-09-17	36.89	37.09	36.71	36.92	+1.54%	2,062,500
2026-09-16	36.86	37.04	36.00	36.36	-1.14%	2,354,000
2026-09-15	36.83	36.89	36.44	36.78	-0.49%	1,663,500
2026-09-14	36.80	37.14	36.55	36.96	-0.83%	2,116,600
2026-09-11	37.29	37.33	37.05	37.27	+1.64%	1,662,000
2026-09-10	36.64	36.90	36.55	36.67	+0.05%	1,586,000
2026-09-09	36.69	36.76	36.53	36.65	-1.37%	1,672,400
2026-09-08	37.37	37.52	37.13	37.16	-0.05%	1,804,200
2026-09-04	37.00	37.30	37.00	37.18	+0.24%	1,375,300
2026-09-03	36.76	37.10	36.75	37.09	+1.98%	1,648,200
2026-09-02	36.20	36.39	36.03	36.37	+3.18%	1,589,600
2026-09-01	35.42	35.62	35.15	35.25	-0.20%	1,357,700
2026-08-31	35.56	35.57	35.28	35.32	+0.23%	1,080,800
2026-08-28	35.33	35.34	35.14	35.24	+0.40%	1,129,000
2026-08-27	35.22	35.29	34.93	35.10	-1.32%	1,474,700
2026-08-26	35.57	35.62	35.41	35.57	+0.76%	2,395,100
2026-08-25	35.17	35.35	34.96	35.30	+0.77%	1,411,530
2026-08-24	34.87	35.09	34.83	35.03	+0.55%	1,530,187
2026-08-21	34.80	34.94	34.73	34.84	+0.99%	1,354,400
2026-08-20	34.84	34.94	34.50	34.50	-0.55%	1,839,100
2026-08-19	35.41	35.43	34.58	34.69	-2.25%	2,698,300
2026-08-18	35.61	35.68	35.36	35.49	-0.39%	1,708,100
2026-08-17	35.87	35.98	35.60	35.63	-0.20%	1,616,200
2026-08-14	35.52	35.73	35.48	35.70	+0.28%	1,128,200
2026-08-13	35.79	35.87	35.50	35.60	-0.03%	1,405,200
2026-08-12	35.57	35.69	35.50	35.61	+0.74%	1,796,400
2026-08-11	35.48	35.61	35.25	35.35	+0.31%	1,828,100
2026-08-10	35.20	35.39	35.16	35.24	-1.23%	1,801,100
2026-08-07	35.76	35.78	35.54	35.68	-0.08%	1,884,500
2026-08-06	36.09	36.24	35.66	35.71	-0.58%	1,984,900
2026-08-05	35.74	36.05	35.65	35.92	+1.64%	4,918,000
2026-08-04	35.68	35.90	35.28	35.34	-0.03%	4,573,300
2026-08-03	35.11	35.38	34.95	35.35	+1.17%	2,366,300
2026-07-31	34.94	34.94	34.94	34.94	+0.00%	0
2026-07-30	34.50	34.97	34.45	34.94	+7.47%	2,886,100
2026-07-29	32.90	33.04	32.45	32.51	-2.31%	3,363,600
2026-07-28	33.04	33.36	32.89	33.28	-0.63%	2,179,600
2026-07-27	33.47	33.60	33.25	33.49	+2.01%	1,862,500
2026-07-24	32.79	33.02	32.73	32.83	+1.20%	1,668,100
2026-07-23	32.54	32.63	32.38	32.44	+0.75%	2,435,700
2026-07-22	32.20	32.20	32.20	32.20	+0.00%	0
2026-07-21	32.20	32.20	32.20	32.20	+0.00%	0
2026-07-20	32.44	32.47	32.12	32.20	-0.40%	1,791,200
2026-07-17	31.92	32.49	31.89	32.33	-1.52%	1,769,700
2026-07-16	32.85	32.96	32.66	32.83	-1.44%	1,645,400
2026-07-15	33.04	33.36	32.98	33.31	+1.71%	2,528,900
2026-07-14	32.83	33.13	32.59	32.75	+1.39%	3,208,400
2026-07-13	32.57	32.61	32.18	32.30	-0.28%	2,558,900
2026-07-10	32.48	32.61	32.34	32.39	-0.34%	2,372,100
2026-07-09	32.49	32.62	32.36	32.50	+1.72%	2,097,100
2026-07-08	32.13	32.23	31.66	31.95	-0.90%	2,826,800
2026-07-07	32.64	32.71	32.21	32.24	-2.18%	2,254,000
2026-07-06	32.54	32.99	32.52	32.96	+2.68%	2,416,200
2026-07-02	32.28	32.40	31.89	32.10	+1.97%	3,437,100
2026-07-01	31.09	31.58	31.04	31.48	+0.32%	2,513,900
2026-06-30	31.23	31.54	31.16	31.38	+0.64%	3,573,100
2026-06-29	30.95	31.23	30.74	31.18	+1.30%	4,906,300
2026-06-26	30.96	31.06	30.68	30.78	-0.77%	6,080,800
2026-06-25	31.12	31.29	30.91	31.02	-0.10%	5,377,700
2026-06-24	31.42	31.44	30.93	31.05	-1.90%	5,242,700
2026-06-23	31.82	31.89	31.63	31.65	-1.71%	5,480,400
2026-06-22	32.02	32.22	31.96	32.20	+2.68%	4,418,300
2026-06-18	31.55	31.64	31.34	31.36	+0.38%	7,813,200
2026-06-17	31.51	31.83	31.11	31.24	+0.35%	5,712,800
2026-06-16	31.02	31.22	30.93	31.13	+2.30%	4,465,100
2026-06-15	30.67	30.70	30.37	30.43	+0.73%	5,202,700
2026-06-12	29.97	30.21	29.77	30.21	+1.79%	5,438,900
2026-06-11	28.92	29.71	28.72	29.68	+3.38%	6,614,300
2026-06-10	29.01	29.03	28.67	28.71	-1.91%	6,109,000
2026-06-09	29.76	29.78	28.80	29.27	+0.55%	5,929,500
2026-06-08	29.81	29.87	29.04	29.11	-1.89%	4,245,400
2026-06-05	30.30	30.30	29.52	29.67	-3.20%	5,936,900
2026-06-04	30.53	30.70	30.37	30.65	+0.72%	3,008,900
2026-06-03	30.79	30.79	30.39	30.43	-1.90%	1,754,400
2026-06-02	30.93	31.18	30.91	31.02	+0.58%	2,027,300
2026-06-01	30.42	30.94	30.38	30.84	-0.32%	2,704,900
2026-05-29	31.15	31.33	30.94	30.94	+0.32%	2,150,000
2026-05-28	30.66	31.01	30.49	30.84	-0.80%	2,687,900
2026-05-27	31.25	31.35	30.98	31.09	-0.73%	1,735,900
2026-05-26	31.30	31.40	31.09	31.32	+2.69%	1,933,200
2026-05-22	30.82	30.90	30.48	30.50	-0.52%	2,332,500
2026-05-21	30.04	30.83	30.01	30.66	+0.99%	3,418,800
2026-05-20	29.49	30.39	29.49	30.36	+3.83%	3,714,800
2026-05-19	29.41	29.55	29.23	29.24	-0.98%	2,149,700
2026-05-18	29.48	29.64	29.21	29.53	+0.37%	2,442,600
2026-05-15	29.65	29.68	29.33	29.42	-2.10%	1,677,100
2026-05-14	30.35	30.45	30.04	30.05	+1.25%	2,138,200
2026-05-13	29.53	29.86	29.53	29.68	-0.30%	2,432,800
2026-05-12	29.53	29.81	29.42	29.77	-1.10%	2,092,200
2026-05-11	30.31	30.37	30.06	30.10	-0.07%	1,815,100
2026-05-08	30.03	30.16	29.91	30.12	+1.14%	1,823,600
2026-05-07	30.40	30.50	29.75	29.78	-0.60%	2,920,000
2026-05-06	29.85	30.10	29.75	29.96	+5.46%	2,981,100
2026-05-05	28.40	28.52	28.15	28.41	+2.19%	2,260,700
2026-05-04	28.24	28.29	27.73	27.80	-2.63%	3,003,300
2026-05-01	28.62	28.95	28.53	28.55	-1.31%	2,122,200
2026-04-30	28.41	29.14	28.38	28.93	+4.63%	3,049,500
2026-04-29	28.00	28.06	27.54	27.65	-1.60%	2,454,200
2026-04-28	28.04	28.13	27.90	28.10	+0.11%	1,531,600
2026-04-27	27.93	28.13	27.87	28.07	+0.43%	1,897,100
2026-04-24	27.76	28.09	27.67	27.95	+0.83%	2,423,000
2026-04-23	27.88	28.09	27.37	27.72	-1.28%	3,181,100
2026-04-22	28.49	28.49	28.02	28.08	-1.44%	2,569,000
2026-04-21	28.99	29.13	28.40	28.49	-1.42%	2,306,300
2026-04-20	28.91	28.96	28.68	28.90	+0.14%	2,476,200
2026-04-17	29.06	29.25	28.82	28.86	-1.30%	2,544,500
2026-04-16	29.53	29.60	29.14	29.24	-0.95%	2,181,000
2026-04-15	29.62	29.66	29.42	29.52	+0.51%	2,280,400
2026-04-14	29.27	29.47	29.25	29.37	+0.65%	2,147,800
2026-04-13	28.54	29.25	28.48	29.18	+1.71%	2,599,000
2026-04-10	28.90	28.97	28.64	28.69	+0.17%	1,703,100
2026-04-09	28.16	28.88	28.12	28.64	+1.17%	2,816,700
2026-04-08	28.80	28.80	28.06	28.31	+5.28%	4,008,400
2026-04-07	26.49	26.97	26.28	26.89	+0.41%	4,393,300
2026-04-06	26.56	26.85	26.56	26.78	+0.83%	2,215,000
2026-04-02	25.94	26.63	25.85	26.56	-0.93%	3,179,200
2026-04-01	26.87	27.06	26.63	26.81	+2.92%	5,521,300
2026-03-31	25.49	26.07	25.35	26.05	+5.17%	4,207,400
2026-03-30	24.96	25.08	24.64	24.77	-0.08%	2,968,900
2026-03-27	24.91	25.30	24.73	24.79	-1.31%	3,410,900
2026-03-26	25.40	25.65	25.12	25.12	-2.45%	2,332,600
2026-03-25	25.76	25.94	25.56	25.75	+2.39%	2,769,900
2026-03-24	25.03	25.43	24.95	25.15	-2.10%	5,267,400
2026-03-23	25.56	26.15	25.46	25.69	+2.19%	4,440,700
2026-03-20	25.94	25.95	24.94	25.14	-3.08%	6,535,400
2026-03-19	25.10	26.12	25.06	25.94	+0.78%	4,909,600
2026-03-18	26.11	26.34	25.72	25.74	-1.27%	3,948,300
2026-03-17	26.26	26.37	25.90	26.07	+0.50%	2,487,800
2026-03-16	25.94	26.12	25.84	25.94	+1.65%	2,366,700
2026-03-13	26.08	26.20	25.47	25.52	-2.74%	2,433,900
2026-03-12	26.30	26.46	25.97	26.24	-3.46%	2,920,600
2026-03-11	26.98	27.23	26.88	27.18	+0.37%	2,492,500
2026-03-10	27.15	27.61	26.82	27.08	+1.54%	4,309,200
2026-03-09	25.92	26.83	25.66	26.67	+0.98%	3,610,900
2026-03-06	26.03	26.51	25.78	26.41	-1.64%	2,953,300
2026-03-05	26.90	27.13	26.48	26.85	-1.47%	2,772,700
2026-03-04	27.12	27.31	26.94	27.25	+1.49%	2,483,900
2026-03-03	26.13	27.01	25.94	26.85	-4.31%	5,001,300
2026-03-02	27.68	28.23	27.64	28.06	-2.47%	3,939,200
2026-02-27	29.35	29.37	28.65	28.77	-2.54%	2,936,300
2026-02-26	29.47	29.60	29.21	29.52	-0.17%	2,436,500
2026-02-25	29.16	29.59	29.14	29.57	+1.41%	2,721,000
2026-02-24	28.73	29.18	28.65	29.16	-0.72%	1,989,500
2026-02-23	30.01	30.10	29.22	29.37	-1.44%	2,517,100
2026-02-20	29.45	29.81	29.35	29.80	+2.65%	2,574,500
2026-02-19	28.76	29.04	28.71	29.03	-0.68%	2,251,900
2026-02-18	29.27	29.43	29.10	29.23	+0.69%	2,270,700
2026-02-17	28.61	29.03	28.61	29.03	+2.58%	2,700,200
2026-02-13	28.14	28.37	28.00	28.30	-1.80%	8,823,700
2026-02-12	29.93	29.94	28.76	28.82	-4.41%	5,071,400
2026-02-11	30.61	30.73	29.96	30.15	-2.46%	2,803,800
2026-02-10	30.98	31.07	30.70	30.91	+0.65%	3,459,400
2026-02-09	30.24	30.79	30.21	30.71	+2.16%	2,015,800
2026-02-06	29.88	30.12	29.86	30.06	+1.69%	2,155,400
2026-02-05	29.78	30.05	29.44	29.56	-3.52%	3,217,300
2026-02-04	30.92	31.18	30.46	30.64	-0.87%	3,654,100
2026-02-03	30.63	31.14	30.55	30.91	+1.85%	5,753,500
2026-02-02	29.60	30.70	29.60	30.35	+3.27%	3,659,100
2026-01-30	29.75	29.88	29.21	29.39	-1.57%	3,235,500
2026-01-29	29.83	29.88	29.21	29.86	+0.61%	2,575,500
2026-01-28	29.78	29.91	29.34	29.68	-1.17%	3,444,800
2026-01-27	29.62	30.10	29.59	30.03	+3.41%	4,025,900
2026-01-26	28.97	29.11	28.95	29.04	+1.43%	1,499,000
2026-01-23	28.28	28.64	28.19	28.63	-0.31%	1,404,400
2026-01-22	28.54	28.82	28.54	28.72	+0.74%	1,556,200
2026-01-21	28.07	28.56	28.00	28.51	+1.03%	1,984,700
2026-01-20	28.40	28.58	28.16	28.22	-2.82%	2,181,400
2026-01-16	28.93	29.07	28.79	29.04	+0.41%	1,666,200
2026-01-15	28.80	29.11	28.80	28.92	-0.92%	1,685,900
2026-01-14	29.21	29.21	29.03	29.19	+0.55%	1,709,200
2026-01-13	29.04	29.15	28.89	29.03	+0.94%	1,785,600
2026-01-12	28.44	28.76	28.42	28.76	+1.66%	1,554,400
2026-01-09	28.30	28.40	28.09	28.29	+0.53%	2,305,100
2026-01-08	27.93	28.17	27.89	28.14	+0.39%	1,848,800
2026-01-07	28.19	28.25	28.00	28.03	-2.06%	2,177,600
2026-01-06	28.96	29.04	28.50	28.62	-1.04%	3,731,600
2026-01-05	28.59	29.02	28.56	28.92	+0.56%	1,648,300
2026-01-02	28.61	28.80	28.54	28.76	+2.71%	1,897,100
2025-12-31	28.13	28.15	27.97	28.00	-0.36%	953,700
2025-12-30	28.30	28.30	28.08	28.10	+0.54%	1,358,600
2025-12-29	28.22	28.22	27.92	27.95	-1.27%	1,249,500
2025-12-26	28.31	28.36	28.24	28.31	+0.18%	784,500
2025-12-24	28.19	28.31	28.17	28.26	+0.32%	495,400
2025-12-23	27.94	28.20	27.91	28.17	+0.21%	1,549,200
2025-12-22	27.94	28.14	27.94	28.11	+0.82%	1,334,100
2025-12-19	28.04	28.10	27.88	27.88	+0.58%	1,908,800
2025-12-18	27.59	27.89	27.56	27.72	+1.13%	1,613,200
2025-12-17	27.52	27.65	27.40	27.41	-0.04%	1,453,600
2025-12-16	27.58	27.66	27.34	27.42	+0.29%	2,091,100
2025-12-15	27.25	27.43	27.25	27.34	+0.37%	1,750,600
2025-12-12	27.48	27.55	27.13	27.24	-1.55%	2,372,700
2025-12-11	27.39	27.76	27.25	27.67	+2.60%	3,729,800
2025-12-10	26.78	27.03	26.62	26.97	+1.43%	1,502,600
2025-12-09	26.79	26.92	26.54	26.59	+0.00%	1,335,100
2025-12-08	26.61	26.73	26.55	26.59	+1.18%	1,654,200
2025-12-05	26.51	26.61	26.25	26.28	-0.23%	1,347,000
2025-12-04	26.14	26.49	26.13	26.34	+0.00%	1,530,200
2025-12-03	26.34	26.48	26.20	26.34	-1.05%	2,222,500
2025-12-02	26.56	26.64	26.46	26.62	+2.31%	1,499,100
2025-12-01	26.04	26.20	26.00	26.02	+0.31%	2,128,300
2025-11-28	25.82	25.97	25.81	25.94	+0.12%	811,600
2025-11-26	25.81	25.98	25.80	25.91	+1.37%	1,291,500
2025-11-25	25.43	25.61	25.41	25.56	+2.65%	1,636,100
2025-11-24	24.84	24.95	24.76	24.90	+0.32%	1,513,700
2025-11-21	24.69	24.88	24.58	24.82	+1.85%	2,441,700
2025-11-20	24.88	24.94	24.35	24.37	-1.73%	2,477,400
2025-11-19	24.83	24.94	24.69	24.80	+0.32%	1,701,700
2025-11-18	24.62	24.88	24.59	24.72	-1.98%	2,905,500
2025-11-17	25.56	25.65	25.16	25.22	-2.66%	2,873,100
2025-11-14	25.84	26.03	25.81	25.91	-1.11%	1,788,900
2025-11-13	26.47	26.55	26.20	26.20	-1.17%	1,426,300
2025-11-12	26.49	26.59	26.46	26.51	+0.72%	1,057,800
2025-11-11	26.24	26.41	26.20	26.32	+0.00%	1,400,500
2025-11-10	26.12	26.33	26.12	26.32	+2.25%	1,782,500
2025-11-07	25.65	25.75	25.47	25.74	+0.39%	1,668,700
2025-11-06	25.56	25.68	25.49	25.64	+0.79%	1,234,400
2025-11-05	25.29	25.49	25.20	25.44	+0.99%	1,378,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.29%). Worst month: Oct (-6.30%). Based on 2 years of daily data (2025–2026).

Jan+4.51%
Feb+1.95%
Mar-0.29%
Apr+3.32%
May+9.29%
Jun+1.95%
Jul+8.59%
Aug+2.42%
Sep+4.80%
Oct-6.30%
Nov+2.65%
Dec+7.61%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is ING Group NV ADR's (ING) latest close?

30.90 on 2026-11-03, from the Closelook data lake's daily price record.

What is ING's 52-week high and low?

37.52 high and 24.35 low over the trailing 52 weeks, as of 2026-11-03.

What is ING Group NV ADR's strongest and weakest month historically?

Historically, ING's strongest calendar month has been May (average +9.29%) and its weakest Oct (average -6.30%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is ING Group NV ADR's Closelooknet score?

46 out of 100 (momentum 59 · quality 54 · valuation 57), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ING?

Pullback inside an uptrend stack: Trades -11.1% vs the 50-day and +1.3% vs the 200-day average, 17.6% below the 52-week high and +35.3% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is ING above its 50-day and 200-day moving averages?

ING Group NV ADR trades 11.1% below its 50-day and 1.3% above its 200-day moving average (5.7% below its 20-day). As of 2026-11-03.