5 DAY PERFORMANCE
-26.62%
1 MONTH PERFORMANCE
-23.42%
3 MONTH PERFORMANCE
-14.92%
6 MONTH PERFORMANCE
+6.13%
YEAR-TO-DATE PERFORMANCE
-4.71%
1 YEAR PERFORMANCE
+4.96%
ING Groep N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $36.97 | $36.93 (-0.12%) | $36.98 | $36.82 | 792.02 K | $106.52 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 |
| 08/04/2026 | $35.68 | $35.34 (-0.95%) | $35.90 | $35.28 | 4.57 M | $102.14 B |
| 08/03/2026 | $35.11 | $35.35 (0.68%) | $35.38 | $34.95 | 2.37 M | $102.17 B |
| 07/31/2026 | $34.85 | $34.93 (0.23%) | $35.07 | $34.54 | 2.54 M | $100.95 B |
| 07/30/2026 | $34.50 | $34.94 (1.28%) | $34.97 | $34.45 | 2.89 M | $100.98 B |
| 07/29/2026 | $32.90 | $32.51 (-1.19%) | $33.04 | $32.45 | 3.36 M | $93.96 B |
| 07/28/2026 | $33.04 | $33.28 (0.73%) | $33.35 | $32.89 | 2.18 M | $96.19 B |
| 07/27/2026 | $33.47 | $33.49 (0.06%) | $33.60 | $33.25 | 1.86 M | $96.79 B |
| 07/24/2026 | $32.79 | $32.83 (0.12%) | $33.02 | $32.73 | 1.67 M | $94.89 B |
| 07/23/2026 | $32.54 | $32.44 (-0.31%) | $32.63 | $32.38 | 2.44 M | $93.76 B |
| 07/22/2026 | $33.40 | $33.33 (-0.21%) | $33.46 | $33.28 | 1.69 M | $96.33 B |
| 07/21/2026 | $32.85 | $33.11 (0.79%) | $33.20 | $32.75 | 2.54 M | $95.69 B |
| 07/20/2026 | $32.44 | $32.20 (-0.74%) | $32.47 | $32.12 | 1.79 M | $93.06 B |
| 07/17/2026 | $31.92 | $32.33 (1.28%) | $32.49 | $31.89 | 1.77 M | $93.44 B |
| 07/16/2026 | $32.85 | $32.83 (-0.06%) | $32.96 | $32.66 | 1.65 M | $94.89 B |
| 07/15/2026 | $33.04 | $33.31 (0.82%) | $33.35 | $32.98 | 2.53 M | $96.27 B |
| 07/14/2026 | $32.83 | $32.75 (-0.24%) | $33.13 | $32.59 | 3.21 M | $94.65 B |
| 07/13/2026 | $32.57 | $32.30 (-0.83%) | $32.60 | $32.18 | 2.56 M | $93.35 B |
| 07/10/2026 | $32.48 | $32.39 (-0.28%) | $32.61 | $32.34 | 2.37 M | $93.61 B |
| 07/09/2026 | $32.49 | $32.50 (0.03%) | $32.62 | $32.35 | 2.10 M | $93.93 B |
| 07/08/2026 | $32.13 | $31.95 (-0.56%) | $32.23 | $31.66 | 2.83 M | $92.34 B |
| 07/07/2026 | $32.64 | $32.24 (-1.23%) | $32.71 | $32.21 | 2.25 M | $93.18 B |
| 07/06/2026 | $32.54 | $32.96 (1.29%) | $32.99 | $32.52 | 2.42 M | $95.26 B |
| 07/02/2026 | $32.28 | $32.10 (-0.56%) | $32.40 | $31.89 | 3.44 M | $92.78 B |
| 07/01/2026 | $31.09 | $31.48 (1.25%) | $31.58 | $31.04 | 2.51 M | $90.98 B |
| 06/30/2026 | $31.23 | $31.38 (0.48%) | $31.54 | $31.16 | 3.57 M | $90.69 B |
| 06/29/2026 | $30.95 | $31.18 (0.74%) | $31.23 | $30.74 | 4.91 M | $90.12 B |
| 06/26/2026 | $30.96 | $30.78 (-0.58%) | $31.06 | $30.68 | 6.08 M | $88.96 B |
| 06/25/2026 | $31.12 | $31.02 (-0.32%) | $31.29 | $30.91 | 5.38 M | $89.65 B |
| 06/24/2026 | $31.42 | $31.05 (-1.18%) | $31.44 | $30.93 | 5.24 M | $89.74 B |
| 06/23/2026 | $31.82 | $31.65 (-0.53%) | $31.89 | $31.63 | 5.48 M | $91.47 B |
| 06/22/2026 | $32.02 | $32.20 (0.56%) | $32.22 | $31.96 | 4.42 M | $93.06 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.
