5 DAY PERFORMANCE
-6.55%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
-11.24%
6 MONTH PERFORMANCE
+4.06%
YEAR-TO-DATE PERFORMANCE
-4.71%
1 YEAR PERFORMANCE
+31.88%
ING Groep N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.86 | $30.02 (0.52%) | $30.06 | $29.75 | 2.22 M | $86.72 B |
| 05/05/2026 | $28.40 | $28.41 (0.04%) | $28.52 | $28.15 | 2.26 M | $82.11 B |
| 05/04/2026 | $28.24 | $27.80 (-1.56%) | $28.29 | $27.73 | 3.00 M | $80.35 B |
| 05/01/2026 | $28.62 | $28.55 (-0.24%) | $28.95 | $28.53 | 2.12 M | $82.52 B |
| 04/30/2026 | $28.41 | $28.93 (1.83%) | $29.14 | $28.38 | 3.05 M | $83.61 B |
| 04/29/2026 | $28.00 | $27.65 (-1.25%) | $28.06 | $27.54 | 2.45 M | $79.91 B |
| 04/28/2026 | $28.04 | $28.10 (0.21%) | $28.13 | $27.90 | 1.53 M | $81.21 B |
| 04/27/2026 | $27.93 | $28.07 (0.5%) | $28.13 | $27.87 | 1.90 M | $81.85 B |
| 04/24/2026 | $27.76 | $27.95 (0.68%) | $28.09 | $27.67 | 2.42 M | $81.50 B |
| 04/23/2026 | $27.88 | $27.72 (-0.57%) | $28.09 | $27.37 | 3.18 M | $80.83 B |
| 04/22/2026 | $28.49 | $28.08 (-1.44%) | $28.49 | $28.02 | 2.57 M | $81.88 B |
| 04/21/2026 | $28.99 | $28.49 (-1.72%) | $29.13 | $28.40 | 2.31 M | $83.08 B |
| 04/20/2026 | $28.91 | $28.90 (-0.03%) | $28.96 | $28.68 | 2.48 M | $84.27 B |
| 04/17/2026 | $29.06 | $28.86 (-0.69%) | $29.25 | $28.82 | 2.54 M | $84.16 B |
| 04/16/2026 | $29.53 | $29.24 (-0.98%) | $29.60 | $29.14 | 2.18 M | $85.26 B |
| 04/15/2026 | $29.62 | $29.52 (-0.34%) | $29.66 | $29.42 | 2.28 M | $86.08 B |
| 04/14/2026 | $29.27 | $29.37 (0.34%) | $29.47 | $29.25 | 2.15 M | $85.64 B |
| 04/13/2026 | $28.54 | $29.18 (2.24%) | $29.25 | $28.48 | 2.60 M | $85.09 B |
| 04/10/2026 | $28.90 | $28.69 (-0.73%) | $28.97 | $28.64 | 1.70 M | $83.66 B |
| 04/09/2026 | $28.16 | $28.64 (1.7%) | $28.88 | $28.12 | 2.82 M | $83.51 B |
| 04/08/2026 | $28.80 | $28.31 (-1.7%) | $28.80 | $28.06 | 4.01 M | $82.55 B |
| 04/07/2026 | $26.49 | $26.89 (1.51%) | $26.97 | $26.28 | 4.39 M | $78.41 B |
| 04/06/2026 | $26.56 | $26.78 (0.83%) | $26.85 | $26.56 | 2.22 M | $78.09 B |
| 04/02/2026 | $25.94 | $26.56 (2.39%) | $26.63 | $25.85 | 3.18 M | $77.45 B |
| 04/01/2026 | $26.87 | $26.81 (-0.22%) | $27.06 | $26.63 | 5.52 M | $78.18 B |
| 03/31/2026 | $25.49 | $26.05 (2.2%) | $26.07 | $25.35 | 4.21 M | $75.96 B |
| 03/30/2026 | $24.96 | $24.77 (-0.76%) | $25.08 | $24.64 | 2.97 M | $72.23 B |
| 03/27/2026 | $24.91 | $24.79 (-0.48%) | $25.30 | $24.73 | 3.41 M | $72.29 B |
| 03/26/2026 | $25.40 | $25.12 (-1.1%) | $25.65 | $25.12 | 2.33 M | $73.25 B |
| 03/25/2026 | $25.76 | $25.75 (-0.04%) | $25.94 | $25.56 | 2.77 M | $75.09 B |
| 03/24/2026 | $25.03 | $25.15 (0.48%) | $25.43 | $24.95 | 5.27 M | $73.34 B |
| 03/23/2026 | $25.56 | $25.69 (0.51%) | $26.15 | $25.46 | 4.44 M | $74.91 B |
| 03/20/2026 | $25.94 | $25.14 (-3.08%) | $25.95 | $24.94 | 6.54 M | $73.31 B |
| 03/19/2026 | $25.10 | $25.94 (3.35%) | $26.12 | $25.06 | 4.91 M | $75.64 B |
| 03/18/2026 | $26.11 | $25.74 (-1.42%) | $26.34 | $25.72 | 3.95 M | $75.06 B |
| 03/17/2026 | $26.26 | $26.07 (-0.72%) | $26.37 | $25.90 | 2.49 M | $76.02 B |
| 03/16/2026 | $25.94 | $25.94 (0%) | $26.12 | $25.84 | 2.37 M | $75.64 B |
| 03/13/2026 | $26.08 | $25.52 (-2.15%) | $26.20 | $25.47 | 2.43 M | $74.42 B |
| 03/12/2026 | $26.30 | $26.24 (-0.23%) | $26.46 | $25.97 | 2.92 M | $76.52 B |
| 03/11/2026 | $26.98 | $27.18 (0.74%) | $27.23 | $26.88 | 2.49 M | $79.26 B |
| 03/10/2026 | $27.15 | $27.08 (-0.26%) | $27.61 | $26.82 | 4.31 M | $78.97 B |
| 03/09/2026 | $25.92 | $26.67 (2.89%) | $26.83 | $25.66 | 3.61 M | $77.77 B |
| 03/06/2026 | $26.03 | $26.41 (1.46%) | $26.51 | $25.78 | 2.95 M | $77.01 B |
| 03/05/2026 | $26.90 | $26.85 (-0.19%) | $27.13 | $26.48 | 2.77 M | $78.29 B |
| 03/04/2026 | $27.12 | $27.25 (0.48%) | $27.31 | $26.94 | 2.48 M | $79.46 B |
| 03/03/2026 | $26.13 | $26.85 (2.76%) | $27.01 | $25.94 | 5.00 M | $78.29 B |
| 03/02/2026 | $27.68 | $28.06 (1.37%) | $28.23 | $27.64 | 3.94 M | $81.82 B |
| 02/27/2026 | $29.35 | $28.77 (-1.98%) | $29.37 | $28.65 | 2.94 M | $83.89 B |
| 02/26/2026 | $29.47 | $29.52 (0.17%) | $29.60 | $29.21 | 2.44 M | $86.08 B |
| 02/25/2026 | $29.16 | $29.57 (1.41%) | $29.59 | $29.14 | 2.72 M | $86.23 B |
| 02/24/2026 | $28.73 | $29.16 (1.5%) | $29.18 | $28.65 | 1.99 M | $85.03 B |
| 02/23/2026 | $30.01 | $29.37 (-2.13%) | $30.10 | $29.22 | 2.52 M | $85.64 B |
| 02/20/2026 | $29.45 | $29.80 (1.19%) | $29.81 | $29.35 | 2.57 M | $86.90 B |
| 02/19/2026 | $28.76 | $29.03 (0.94%) | $29.04 | $28.71 | 2.25 M | $84.65 B |
| 02/18/2026 | $29.27 | $29.23 (-0.14%) | $29.43 | $29.10 | 2.27 M | $85.23 B |
| 02/17/2026 | $28.61 | $29.03 (1.47%) | $29.03 | $28.61 | 2.70 M | $84.65 B |
| 02/13/2026 | $28.14 | $28.30 (0.57%) | $28.37 | $28.00 | 8.82 M | $82.52 B |
| 02/12/2026 | $29.93 | $28.82 (-3.71%) | $29.94 | $28.76 | 5.07 M | $84.04 B |
| 02/11/2026 | $30.61 | $30.15 (-1.5%) | $30.73 | $29.96 | 2.80 M | $87.92 B |
| 02/10/2026 | $30.98 | $30.91 (-0.23%) | $31.07 | $30.70 | 3.46 M | $90.13 B |
| 02/09/2026 | $30.24 | $30.71 (1.55%) | $30.79 | $30.21 | 2.02 M | $89.55 B |
| 02/06/2026 | $29.88 | $30.06 (0.6%) | $30.12 | $29.86 | 2.16 M | $87.65 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.
