5 DAY PERFORMANCE
-23.62%
1 MONTH PERFORMANCE
-17.25%
3 MONTH PERFORMANCE
-10.41%
6 MONTH PERFORMANCE
-11.24%
YEAR-TO-DATE PERFORMANCE
-4.71%
1 YEAR PERFORMANCE
+11.45%
ING Groep N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $31.55 | $31.36 (-0.6%) | $31.64 | $31.34 | 7.81 M | $90.64 B |
| 06/17/2026 | $31.51 | $31.24 (-0.86%) | $31.83 | $31.11 | 5.71 M | $90.29 B |
| 06/16/2026 | $31.02 | $31.13 (0.35%) | $31.22 | $30.93 | 4.47 M | $89.97 B |
| 06/15/2026 | $30.67 | $30.43 (-0.78%) | $30.70 | $30.37 | 5.20 M | $87.95 B |
| 06/12/2026 | $29.97 | $30.21 (0.8%) | $30.21 | $29.77 | 5.44 M | $87.31 B |
| 06/11/2026 | $28.92 | $29.68 (2.63%) | $29.71 | $28.72 | 6.61 M | $85.78 B |
| 06/10/2026 | $29.01 | $28.71 (-1.03%) | $29.03 | $28.67 | 6.11 M | $82.98 B |
| 06/09/2026 | $29.76 | $29.27 (-1.65%) | $29.78 | $28.80 | 5.93 M | $84.60 B |
| 06/08/2026 | $29.81 | $29.11 (-2.35%) | $29.87 | $29.04 | 4.25 M | $84.13 B |
| 06/05/2026 | $30.30 | $29.67 (-2.08%) | $30.30 | $29.52 | 5.94 M | $85.75 B |
| 06/04/2026 | $30.53 | $30.65 (0.39%) | $30.70 | $30.37 | 3.01 M | $88.58 B |
| 06/03/2026 | $30.79 | $30.43 (-1.17%) | $30.79 | $30.39 | 1.75 M | $87.95 B |
| 06/02/2026 | $30.93 | $31.02 (0.29%) | $31.18 | $30.91 | 2.03 M | $89.65 B |
| 06/01/2026 | $30.42 | $30.84 (1.38%) | $30.94 | $30.38 | 2.70 M | $89.13 B |
| 05/29/2026 | $31.15 | $30.94 (-0.67%) | $31.33 | $30.94 | 2.15 M | $89.42 B |
| 05/28/2026 | $30.66 | $30.84 (0.59%) | $31.01 | $30.49 | 2.69 M | $89.13 B |
| 05/27/2026 | $31.25 | $31.09 (-0.51%) | $31.35 | $30.98 | 1.74 M | $89.86 B |
| 05/26/2026 | $31.30 | $31.32 (0.06%) | $31.40 | $31.09 | 1.93 M | $90.52 B |
| 05/22/2026 | $30.82 | $30.50 (-1.04%) | $30.90 | $30.48 | 2.33 M | $88.15 B |
| 05/21/2026 | $30.04 | $30.66 (2.06%) | $30.83 | $30.01 | 3.42 M | $88.61 B |
| 05/20/2026 | $29.49 | $30.36 (2.95%) | $30.39 | $29.49 | 3.71 M | $87.75 B |
| 05/19/2026 | $29.41 | $29.24 (-0.58%) | $29.55 | $29.23 | 2.15 M | $84.51 B |
| 05/18/2026 | $29.48 | $29.53 (0.17%) | $29.64 | $29.21 | 2.44 M | $85.35 B |
| 05/15/2026 | $29.65 | $29.42 (-0.78%) | $29.68 | $29.33 | 1.68 M | $85.03 B |
| 05/14/2026 | $30.35 | $30.05 (-0.99%) | $30.45 | $30.04 | 2.14 M | $86.85 B |
| 05/13/2026 | $29.53 | $29.68 (0.51%) | $29.86 | $29.53 | 2.43 M | $85.78 B |
| 05/12/2026 | $29.53 | $29.77 (0.81%) | $29.81 | $29.42 | 2.09 M | $86.04 B |
| 05/11/2026 | $30.31 | $30.10 (-0.69%) | $30.37 | $30.06 | 1.82 M | $87.00 B |
| 05/08/2026 | $30.03 | $30.12 (0.3%) | $30.16 | $29.91 | 1.82 M | $87.05 B |
| 05/07/2026 | $30.40 | $29.78 (-2.04%) | $30.50 | $29.75 | 2.92 M | $86.07 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.
