5 DAY PERFORMANCE
-15.19%
1 MONTH PERFORMANCE
-23.27%
3 MONTH PERFORMANCE
-25.72%
6 MONTH PERFORMANCE
-6.09%
YEAR-TO-DATE PERFORMANCE
-4.71%
1 YEAR PERFORMANCE
+4.87%
ING Groep N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.09 | $32.63 (-1.39%) | $33.18 | $32.19 | 4.08 M | $93.06 B |
| 11/04/2026 | $32.75 | $32.84 (0.27%) | $33.02 | $32.54 | 4.03 M | $93.66 B |
| 11/03/2026 | $31.20 | $30.90 (-0.96%) | $31.30 | $30.86 | 3.76 M | $88.13 B |
| 11/02/2026 | $31.40 | $31.38 (-0.06%) | $31.60 | $31.22 | 3.00 M | $89.50 B |
| 10/30/2026 | $31.69 | $31.46 (-0.73%) | $31.69 | $31.18 | 2.80 M | $89.73 B |
| 10/29/2026 | $32.18 | $32.24 (0.19%) | $32.36 | $32.04 | 2.50 M | $91.95 B |
| 10/28/2026 | $32.83 | $32.89 (0.18%) | $32.94 | $32.53 | 2.71 M | $93.81 B |
| 10/27/2026 | $32.34 | $32.57 (0.71%) | $32.64 | $32.17 | 1.90 M | $92.89 B |
| 10/26/2026 | $32.49 | $32.33 (-0.49%) | $32.52 | $32.23 | 2.53 M | $92.21 B |
| 10/23/2026 | $31.59 | $31.84 (0.79%) | $31.89 | $31.40 | 2.94 M | $92.02 B |
| 10/22/2026 | $32.52 | $32.44 (-0.25%) | $32.82 | $32.20 | 2.68 M | $93.76 B |
| 10/21/2026 | $33.49 | $33.42 (-0.21%) | $33.60 | $33.21 | 2.05 M | $96.59 B |
| 10/20/2026 | $32.76 | $32.96 (0.61%) | $33.31 | $32.76 | 2.31 M | $95.26 B |
| 10/19/2026 | $33.04 | $32.82 (-0.67%) | $33.17 | $32.77 | 2.07 M | $94.86 B |
| 10/16/2026 | $33.87 | $33.45 (-1.24%) | $34.04 | $33.30 | 2.67 M | $96.68 B |
| 10/15/2026 | $33.23 | $33.27 (0.12%) | $33.34 | $32.87 | 3.25 M | $96.16 B |
| 10/14/2026 | $33.35 | $33.46 (0.33%) | $33.49 | $33.12 | 2.34 M | $96.71 B |
| 10/13/2026 | $33.92 | $33.63 (-0.85%) | $33.98 | $33.48 | 2.06 M | $97.20 B |
| 10/12/2026 | $33.40 | $33.39 (-0.03%) | $33.60 | $33.39 | 2.21 M | $96.50 B |
| 10/09/2026 | $33.39 | $33.37 (-0.06%) | $33.44 | $33.16 | 3.34 M | $96.45 B |
| 10/08/2026 | $33.28 | $33.43 (0.45%) | $33.46 | $32.90 | 4.63 M | $96.62 B |
| 10/07/2026 | $33.65 | $33.92 (0.8%) | $34.05 | $33.53 | 2.64 M | $98.04 B |
| 10/06/2026 | $35.28 | $34.90 (-1.08%) | $35.31 | $34.88 | 2.29 M | $100.87 B |
| 10/05/2026 | $34.51 | $34.77 (0.75%) | $34.90 | $34.40 | 1.96 M | $100.49 B |
| 10/02/2026 | $34.32 | $34.78 (1.34%) | $34.81 | $34.24 | 3.16 M | $100.52 B |
| 10/01/2026 | $34.56 | $34.25 (-0.9%) | $34.73 | $33.89 | 4.55 M | $98.99 B |
| 09/30/2026 | $35.77 | $35.50 (-0.75%) | $35.99 | $35.44 | 2.55 M | $102.60 B |
| 09/29/2026 | $36.08 | $36.08 (0%) | $36.14 | $35.77 | 2.17 M | $104.28 B |
| 09/28/2026 | $36.37 | $36.38 (0.03%) | $36.68 | $36.21 | 2.09 M | $105.15 B |
| 09/25/2026 | $36.39 | $36.55 (0.44%) | $36.57 | $36.15 | 2.18 M | $105.64 B |
| 09/24/2026 | $35.95 | $36.11 (0.45%) | $36.23 | $35.75 | 2.24 M | $104.37 B |
| 09/23/2026 | $36.13 | $35.92 (-0.58%) | $36.31 | $35.87 | 2.37 M | $103.82 B |
| 09/22/2026 | $36.96 | $36.41 (-1.49%) | $36.96 | $36.17 | 1.74 M | $105.23 B |
| 09/21/2026 | $36.97 | $36.91 (-0.16%) | $37.03 | $36.82 | 1.73 M | $106.68 B |
| 09/18/2026 | $36.28 | $36.40 (0.33%) | $36.56 | $36.16 | 1.71 M | $105.20 B |
| 09/17/2026 | $36.89 | $36.92 (0.08%) | $37.09 | $36.71 | 2.06 M | $106.71 B |
| 09/16/2026 | $36.86 | $36.36 (-1.36%) | $37.04 | $35.99 | 2.35 M | $105.09 B |
| 09/15/2026 | $36.83 | $36.78 (-0.14%) | $36.89 | $36.44 | 1.66 M | $106.30 B |
| 09/14/2026 | $36.80 | $36.96 (0.43%) | $37.14 | $36.55 | 2.12 M | $106.82 B |
| 09/11/2026 | $37.29 | $37.27 (-0.05%) | $37.33 | $37.05 | 1.66 M | $107.72 B |
| 09/10/2026 | $36.64 | $36.67 (0.08%) | $36.90 | $36.55 | 1.59 M | $105.98 B |
| 09/09/2026 | $36.69 | $36.65 (-0.11%) | $36.76 | $36.53 | 1.67 M | $105.93 B |
| 09/08/2026 | $37.37 | $37.16 (-0.56%) | $37.52 | $37.13 | 1.80 M | $107.40 B |
| 09/04/2026 | $37.00 | $37.18 (0.49%) | $37.30 | $37.00 | 1.38 M | $107.46 B |
| 09/03/2026 | $36.76 | $37.09 (0.9%) | $37.10 | $36.75 | 1.65 M | $107.20 B |
| 09/02/2026 | $36.20 | $36.37 (0.47%) | $36.39 | $36.03 | 1.59 M | $105.12 B |
| 09/01/2026 | $35.42 | $35.25 (-0.48%) | $35.62 | $35.15 | 1.36 M | $101.88 B |
| 08/31/2026 | $35.56 | $35.32 (-0.67%) | $35.57 | $35.28 | 1.08 M | $102.08 B |
| 08/28/2026 | $35.33 | $35.24 (-0.25%) | $35.34 | $35.14 | 1.13 M | $101.85 B |
| 08/27/2026 | $35.22 | $35.10 (-0.34%) | $35.29 | $34.93 | 1.47 M | $101.45 B |
| 08/26/2026 | $35.57 | $35.57 (0%) | $35.62 | $35.41 | 2.40 M | $102.80 B |
| 08/25/2026 | $35.17 | $35.30 (0.37%) | $35.35 | $34.96 | 1.41 M | $102.02 B |
| 08/24/2026 | $34.87 | $35.03 (0.46%) | $35.09 | $34.83 | 1.53 M | $101.24 B |
| 08/21/2026 | $34.80 | $34.84 (0.11%) | $34.94 | $34.73 | 1.35 M | $100.69 B |
| 08/20/2026 | $34.84 | $34.50 (-0.98%) | $34.94 | $34.50 | 1.84 M | $99.71 B |
| 08/19/2026 | $35.41 | $34.69 (-2.03%) | $35.43 | $34.58 | 2.70 M | $100.26 B |
| 08/18/2026 | $35.61 | $35.49 (-0.34%) | $35.68 | $35.36 | 1.71 M | $102.57 B |
| 08/17/2026 | $35.87 | $35.63 (-0.67%) | $35.98 | $35.60 | 1.62 M | $102.98 B |
| 08/14/2026 | $35.52 | $35.70 (0.51%) | $35.73 | $35.48 | 1.13 M | $103.18 B |
| 08/13/2026 | $35.79 | $35.60 (-0.53%) | $35.87 | $35.50 | 1.41 M | $102.89 B |
| 08/12/2026 | $35.57 | $35.61 (0.11%) | $35.69 | $35.50 | 1.80 M | $102.92 B |
| 08/11/2026 | $35.48 | $35.35 (-0.37%) | $35.60 | $35.24 | 1.83 M | $102.17 B |
| 08/10/2026 | $35.20 | $35.24 (0.11%) | $35.39 | $35.16 | 1.80 M | $101.85 B |
| 08/07/2026 | $35.76 | $35.68 (-0.22%) | $35.78 | $35.54 | 1.88 M | $103.12 B |
| 08/06/2026 | $36.09 | $35.71 (-1.05%) | $36.24 | $35.66 | 1.99 M | $103.21 B |
| 08/05/2026 | $35.74 | $35.92 (0.5%) | $36.05 | $35.65 | 4.92 M | $103.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
