5 DAY PERFORMANCE
-23.72%
1 MONTH PERFORMANCE
-6.06%
3 MONTH PERFORMANCE
+3.53%
6 MONTH PERFORMANCE
-12.11%
YEAR-TO-DATE PERFORMANCE
+0.96%
1 YEAR PERFORMANCE
+2.53%
ING Groep N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.06 | $19.96 (-0.5%) | $20.12 | $19.93 | 2.77 M | $62.88 B |
| 03/11/2025 | $19.90 | $19.88 (-0.1%) | $20.04 | $19.68 | 5.48 M | $62.22 B |
| 03/10/2025 | $19.96 | $19.96 (0%) | $20.18 | $19.78 | 5.46 M | $62.47 B |
| 03/07/2025 | $20.41 | $20.74 (1.62%) | $20.79 | $20.34 | 7.11 M | $64.92 B |
| 03/06/2025 | $20.06 | $20.00 (-0.3%) | $20.32 | $19.89 | 6.24 M | $62.60 B |
| 03/05/2025 | $19.22 | $19.46 (1.25%) | $19.50 | $19.14 | 6.71 M | $60.91 B |
| 03/04/2025 | $18.14 | $18.46 (1.76%) | $18.65 | $17.93 | 7.13 M | $57.78 B |
| 03/03/2025 | $18.64 | $18.38 (-1.39%) | $18.74 | $18.26 | 4.80 M | $57.53 B |
| 02/28/2025 | $17.69 | $17.73 (0.23%) | $17.81 | $17.57 | 3.43 M | $55.49 B |
| 02/27/2025 | $17.66 | $17.69 (0.17%) | $17.80 | $17.63 | 2.83 M | $55.37 B |
| 02/26/2025 | $17.56 | $17.64 (0.46%) | $17.80 | $17.53 | 2.82 M | $55.21 B |
| 02/25/2025 | $17.61 | $17.49 (-0.68%) | $17.63 | $17.41 | 3.53 M | $54.74 B |
| 02/24/2025 | $17.21 | $17.15 (-0.35%) | $17.29 | $17.08 | 2.67 M | $53.68 B |
| 02/21/2025 | $17.24 | $17.12 (-0.7%) | $17.32 | $17.08 | 2.15 M | $53.59 B |
| 02/20/2025 | $17.20 | $17.22 (0.12%) | $17.27 | $17.11 | 2.68 M | $53.90 B |
| 02/19/2025 | $17.13 | $17.03 (-0.58%) | $17.16 | $16.97 | 2.75 M | $53.30 B |
| 02/18/2025 | $17.34 | $17.43 (0.52%) | $17.47 | $17.31 | 3.11 M | $54.56 B |
| 02/14/2025 | $17.15 | $17.11 (-0.23%) | $17.25 | $17.10 | 2.62 M | $53.55 B |
| 02/13/2025 | $16.76 | $16.82 (0.36%) | $16.89 | $16.70 | 2.66 M | $52.65 B |
| 02/12/2025 | $16.75 | $16.84 (0.54%) | $16.91 | $16.71 | 2.56 M | $52.71 B |
| 02/11/2025 | $16.48 | $16.60 (0.73%) | $16.63 | $16.44 | 2.12 M | $51.96 B |
| 02/10/2025 | $16.30 | $16.32 (0.12%) | $16.36 | $16.27 | 1.93 M | $51.08 B |
| 02/07/2025 | $16.55 | $16.42 (-0.79%) | $16.61 | $16.40 | 2.17 M | $51.39 B |
| 02/06/2025 | $16.30 | $16.47 (1.04%) | $16.51 | $16.22 | 4.09 M | $51.55 B |
| 02/05/2025 | $16.65 | $16.63 (-0.12%) | $16.67 | $16.55 | 1.94 M | $52.05 B |
| 02/04/2025 | $16.53 | $16.65 (0.73%) | $16.69 | $16.51 | 1.98 M | $52.11 B |
| 02/03/2025 | $16.11 | $16.25 (0.87%) | $16.36 | $16.04 | 3.88 M | $50.86 B |
| 01/31/2025 | $16.69 | $16.57 (-0.72%) | $16.76 | $16.54 | 2.57 M | $53.03 B |
| 01/30/2025 | $16.82 | $16.79 (-0.18%) | $16.89 | $16.68 | 2.30 M | $53.74 B |
| 01/29/2025 | $16.69 | $16.74 (0.3%) | $16.89 | $16.67 | 2.97 M | $53.58 B |
| 01/28/2025 | $16.71 | $16.68 (-0.18%) | $16.75 | $16.60 | 2.56 M | $53.39 B |
| 01/27/2025 | $16.86 | $16.84 (-0.12%) | $16.91 | $16.75 | 2.35 M | $53.90 B |
| 01/24/2025 | $16.76 | $16.75 (-0.06%) | $16.84 | $16.75 | 1.82 M | $53.61 B |
| 01/23/2025 | $16.58 | $16.73 (0.9%) | $16.79 | $16.57 | 2.33 M | $53.55 B |
| 01/22/2025 | $16.45 | $16.36 (-0.55%) | $16.45 | $16.35 | 2.49 M | $52.36 B |
| 01/21/2025 | $16.63 | $16.73 (0.6%) | $16.74 | $16.59 | 2.50 M | $53.55 B |
| 01/17/2025 | $16.34 | $16.31 (-0.18%) | $16.48 | $16.27 | 2.80 M | $52.20 B |
| 01/16/2025 | $16.38 | $16.45 (0.43%) | $16.49 | $16.33 | 2.79 M | $52.65 B |
| 01/15/2025 | $16.30 | $16.32 (0.12%) | $16.34 | $16.20 | 3.14 M | $52.23 B |
| 01/14/2025 | $16.00 | $16.12 (0.75%) | $16.13 | $15.94 | 2.00 M | $51.59 B |
| 01/13/2025 | $15.73 | $15.90 (1.08%) | $15.90 | $15.71 | 2.98 M | $50.89 B |
| 01/10/2025 | $15.73 | $15.55 (-1.14%) | $15.79 | $15.53 | 2.64 M | $49.77 B |
| 01/08/2025 | $15.64 | $15.78 (0.9%) | $15.80 | $15.59 | 2.91 M | $50.51 B |
| 01/07/2025 | $15.98 | $15.88 (-0.63%) | $15.98 | $15.82 | 3.33 M | $50.83 B |
| 01/06/2025 | $15.79 | $15.82 (0.19%) | $16.00 | $15.78 | 3.06 M | $50.63 B |
| 01/03/2025 | $15.58 | $15.65 (0.45%) | $15.65 | $15.48 | 1.69 M | $50.09 B |
| 01/02/2025 | $15.58 | $15.51 (-0.45%) | $15.61 | $15.47 | 2.39 M | $49.64 B |
| 12/31/2024 | $15.69 | $15.67 (-0.13%) | $15.77 | $15.60 | 1.42 M | $50.15 B |
| 12/30/2024 | $15.63 | $15.66 (0.19%) | $15.69 | $15.56 | 2.13 M | $50.12 B |
| 12/27/2024 | $15.56 | $15.63 (0.45%) | $15.66 | $15.56 | 1.98 M | $50.03 B |
| 12/26/2024 | $15.66 | $15.68 (0.13%) | $15.73 | $15.60 | 1.38 M | $50.19 B |
| 12/24/2024 | $15.43 | $15.62 (1.23%) | $15.62 | $15.43 | 808,207 | $49.99 B |
| 12/23/2024 | $15.27 | $15.42 (0.98%) | $15.43 | $15.22 | 2.33 M | $49.35 B |
| 12/20/2024 | $15.14 | $15.31 (1.12%) | $15.41 | $15.12 | 3.28 M | $49.00 B |
| 12/19/2024 | $15.50 | $15.41 (-0.58%) | $15.54 | $15.38 | 3.38 M | $49.32 B |
| 12/18/2024 | $15.42 | $15.09 (-2.14%) | $15.53 | $15.09 | 3.13 M | $48.30 B |
| 12/17/2024 | $15.38 | $15.33 (-0.33%) | $15.45 | $15.31 | 1.94 M | $49.07 B |
| 12/16/2024 | $15.45 | $15.52 (0.45%) | $15.57 | $15.42 | 1.81 M | $49.67 B |
| 12/13/2024 | $15.53 | $15.53 (0%) | $15.57 | $15.43 | 1.37 M | $49.71 B |
| 12/12/2024 | $15.36 | $15.28 (-0.52%) | $15.43 | $15.24 | 2.56 M | $48.91 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.
