Skip to main content
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
26.62
-0.63 (-2.31%)
Mar 5, 2026, 3:08 PM EST - Market open

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.9027.1326.5826.60--2.39%1,581,167
Mar 4, 202627.1227.3126.9427.2527.251.49%2,483,903
Mar 3, 202626.1327.0125.9426.8526.85-4.31%4,758,934
Mar 2, 202627.6828.2327.6428.0628.06-2.47%3,820,690
Feb 27, 202629.3529.3728.6528.7728.77-2.54%2,935,304
Feb 26, 202629.4729.6029.2129.5229.52-0.17%2,380,777
Feb 25, 202629.1629.5929.1429.5729.571.41%2,567,901
Feb 24, 202628.7329.1828.6529.1629.16-0.72%1,963,142
Feb 23, 202630.0130.1029.2229.3729.37-1.44%2,502,362
Feb 20, 202629.4529.8129.3529.8029.802.65%2,549,874
Feb 19, 202628.7629.0428.7129.0329.03-0.68%2,212,982
Feb 18, 202629.2729.4329.1029.2329.230.69%2,270,670
Feb 17, 202628.6129.0328.6129.0329.032.58%2,360,275
Feb 13, 202628.1428.3728.0028.3028.30-1.80%8,729,150
Feb 12, 202629.9329.9428.7628.8228.82-4.41%4,410,600
Feb 11, 202630.6130.7329.9630.1530.15-2.46%2,803,256
Feb 10, 202630.9831.0730.7030.9130.910.65%3,459,390
Feb 9, 202630.2430.7930.2130.7130.712.16%2,015,384
Feb 6, 202629.8830.1229.8630.0630.061.69%2,154,433
Feb 5, 202629.7830.0529.4429.5629.56-3.52%3,217,321
Feb 4, 202630.9231.1830.4630.6430.64-0.87%3,613,037
Feb 3, 202630.6331.1430.5530.9130.911.85%5,680,247
Feb 2, 202629.6030.7029.6030.3530.353.27%3,658,535
Jan 30, 202629.7529.8829.2129.3929.39-1.57%2,819,747
Jan 29, 202629.8329.8829.2129.8629.860.61%2,573,424
Jan 28, 202629.7829.9129.3429.6829.68-1.17%3,444,164
Jan 27, 202629.6230.1029.5930.0330.033.41%4,025,846
Jan 26, 202628.9729.1128.9529.0429.041.43%1,498,998
Jan 23, 202628.2828.6428.1928.6328.63-0.31%1,404,104
Jan 22, 202628.5428.8228.5428.7228.720.74%1,556,202
Jan 21, 202628.0728.5628.0028.5128.511.03%1,982,081
Jan 20, 202628.4028.5828.1628.2228.22-2.82%2,181,379
Jan 16, 202628.9329.0728.7929.0429.040.41%1,663,615
Jan 15, 202628.8029.1128.8028.9228.92-0.92%1,670,935
Jan 14, 202629.2129.2129.0329.1929.190.55%1,694,545
Jan 13, 202629.0429.1528.8929.0329.030.94%1,785,304
Jan 12, 202628.4428.7628.4228.7628.761.66%1,554,350
Jan 9, 202628.3028.4028.0928.2928.290.53%2,218,630
Jan 8, 202627.9328.1727.8928.1428.140.39%1,825,972
Jan 7, 202628.1928.2528.0028.0327.86-2.06%2,068,569
Jan 6, 202628.9629.0428.5028.6228.45-1.04%3,731,751
Jan 5, 202628.5929.0228.5628.9228.740.56%1,648,388
Jan 2, 202628.6128.8028.5428.7628.582.71%1,897,087
Dec 31, 202528.1328.1527.9728.0027.83-0.36%953,707
Dec 30, 202528.3028.3028.0828.1027.930.54%1,358,617
Dec 29, 202528.2228.2227.9227.9527.78-1.27%1,249,756
Dec 26, 202528.3128.3628.2428.3128.140.18%784,702
Dec 24, 202528.1928.3128.1728.2628.090.32%495,401
Dec 23, 202527.9428.2027.9128.1728.000.21%1,549,171
Dec 22, 202527.9428.1427.9428.1127.940.82%1,334,156
Dec 19, 202528.0428.1027.8827.8827.710.58%1,908,793
Dec 18, 202527.5927.8927.5627.7227.551.13%1,613,504
Dec 17, 202527.5227.6527.4027.4127.24-0.04%1,453,715
Dec 16, 202527.5827.6627.3427.4227.250.29%2,091,050
Dec 15, 202527.2527.4327.2527.3427.170.37%1,750,585
Dec 12, 202527.4827.5527.1327.2427.07-1.55%2,372,695
Dec 11, 202527.3927.7627.2527.6727.502.60%3,729,845
Dec 10, 202526.7827.0326.6226.9726.811.43%1,502,632
Dec 9, 202526.7926.9226.5426.5926.43-1,335,114
Dec 8, 202526.6126.7326.5526.5926.431.18%1,654,156
Dec 5, 202526.5126.6126.2526.2826.12-0.23%1,346,958
Dec 4, 202526.1426.4926.1326.3426.18-1,530,205
Dec 3, 202526.3426.4826.2026.3426.18-1.05%2,222,455
Dec 2, 202526.5626.6426.4626.6226.462.31%1,499,120
Dec 1, 202526.0426.2026.0026.0225.860.31%2,128,269
Nov 28, 202525.8225.9725.8125.9425.780.12%811,591
Nov 26, 202525.8125.9825.8025.9125.751.37%1,291,509
Nov 25, 202525.4325.6125.4125.5625.402.65%1,636,053
Nov 24, 202524.8424.9524.7624.9024.750.32%1,513,723
Nov 21, 202524.6924.8824.5824.8224.671.85%2,441,741
Nov 20, 202524.8824.9424.3524.3724.22-1.73%2,477,597
Nov 19, 202524.8324.9424.6924.8024.650.32%1,701,945
Nov 18, 202524.6224.8824.5924.7224.57-1.98%2,905,528
Nov 17, 202525.5625.6525.1625.2225.07-2.66%2,873,056
Nov 14, 202525.8426.0325.8125.9125.75-1.11%1,788,912
Nov 13, 202526.4726.5526.2026.2026.04-1.17%1,426,427
Nov 12, 202526.4926.5926.4626.5126.350.72%1,057,849
Nov 11, 202526.2426.4126.2026.3226.16-1,400,500
Nov 10, 202526.1226.3326.1226.3226.162.25%1,782,691
Nov 7, 202525.6525.7525.4725.7425.580.39%1,668,733
Nov 6, 202525.5625.6825.4925.6425.480.79%1,234,397
Nov 5, 202525.2925.4925.2025.4425.280.99%1,379,094
Nov 4, 202525.0925.3225.0325.1925.04-0.32%1,211,041
Nov 3, 202525.2425.3125.1625.2725.121.36%1,742,521
Oct 31, 202525.1525.2024.8624.9324.78-2.12%2,338,659
Oct 30, 202525.5325.7025.3825.4725.315.38%3,625,390
Oct 29, 202524.3224.4124.0924.1724.02-0.33%2,682,057
Oct 28, 202524.0824.3124.0324.2524.10-0.16%2,432,642
Oct 27, 202524.1224.2924.1024.2924.141.38%1,903,299
Oct 24, 202523.8223.9923.7823.9623.810.42%962,650
Oct 23, 202523.9723.9823.7823.8623.710.25%1,568,214
Oct 22, 202523.8223.9023.7023.8023.650.59%2,270,002
Oct 21, 202523.8723.8823.6423.6623.52-1.42%1,815,193
Oct 20, 202524.0224.0623.9524.0023.85-0.17%1,509,017
Oct 17, 202523.9324.1623.8624.0423.89-1.44%2,503,274
Oct 16, 202524.4424.5724.2924.3924.240.29%1,428,512
Oct 15, 202524.4324.5124.1724.3224.17-0.98%1,413,880
Oct 14, 202524.2224.6424.1724.5624.410.99%1,288,996
Oct 13, 202524.1924.3524.1924.3224.171.38%1,303,435
Oct 10, 202524.3824.5323.9923.9923.84-0.21%2,437,945