Skip to main content
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
28.10
+0.03 (0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
28.30
+0.20 (0.70%)
After-hours: Apr 28, 2026, 7:00 PM EDT

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0428.1327.9028.1028.100.11%1,531,541
Apr 27, 202627.9328.1327.8728.0728.070.43%1,855,799
Apr 24, 202627.7628.0927.6727.9527.950.83%2,422,767
Apr 23, 202627.8828.0927.3727.7227.72-1.28%3,181,051
Apr 22, 202628.4928.4928.0228.0828.08-1.44%2,082,119
Apr 21, 202628.9929.1328.4028.4928.49-1.42%2,306,308
Apr 20, 202628.9128.9628.6828.9028.900.14%2,421,024
Apr 17, 202629.0629.2528.8228.8628.86-1.30%2,544,025
Apr 16, 202629.5329.6029.1429.2428.49-0.95%2,180,595
Apr 15, 202629.6229.6629.4229.5228.770.51%2,280,395
Apr 14, 202629.2729.4729.2529.3728.620.65%2,147,789
Apr 13, 202628.5429.2528.4829.1828.431.71%2,599,033
Apr 10, 202628.9028.9728.6428.6927.960.17%1,703,070
Apr 9, 202628.1628.8828.1228.6427.911.17%2,816,707
Apr 8, 202628.8028.8028.0628.3127.595.28%4,008,498
Apr 7, 202626.4926.9726.2826.8926.200.41%4,393,333
Apr 6, 202626.5626.8526.5626.7826.100.83%2,215,004
Apr 2, 202625.9426.6325.8526.5625.88-0.93%3,179,530
Apr 1, 202626.8727.0626.6326.8126.122.92%5,521,324
Mar 31, 202625.4926.0725.3526.0525.385.17%4,207,721
Mar 30, 202624.9625.0824.6424.7724.14-0.08%2,968,904
Mar 27, 202624.9125.3024.7324.7924.16-1.31%3,410,883
Mar 26, 202625.4025.6525.1225.1224.48-2.45%2,332,553
Mar 25, 202625.7625.9425.5625.7525.092.39%2,769,924
Mar 24, 202625.0325.4324.9525.1524.51-2.10%5,267,420
Mar 23, 202625.5626.1525.4625.6925.032.19%4,440,663
Mar 20, 202625.9425.9524.9425.1424.50-3.08%6,535,439
Mar 19, 202625.1026.1225.0625.9425.280.78%4,909,621
Mar 18, 202626.1126.3425.7225.7425.08-1.27%3,948,287
Mar 17, 202626.2626.3725.9026.0725.400.50%2,487,782
Mar 16, 202625.9426.1225.8425.9425.281.65%2,366,740
Mar 13, 202626.0826.2025.4725.5224.87-2.74%2,434,019
Mar 12, 202626.3026.4625.9726.2425.57-3.46%2,920,760
Mar 11, 202626.9827.2326.8827.1826.490.37%2,492,463
Mar 10, 202627.1527.6126.8227.0826.391.54%4,309,150
Mar 9, 202625.9226.8325.6626.6725.990.98%3,611,054
Mar 6, 202626.0326.5125.7826.4125.73-1.64%2,953,323
Mar 5, 202626.9027.1326.4826.8526.16-1.47%2,772,789
Mar 4, 202627.1227.3126.9427.2526.551.49%2,483,903
Mar 3, 202626.1327.0125.9426.8526.16-4.31%5,001,252
Mar 2, 202627.6828.2327.6428.0627.34-2.47%3,939,215
Feb 27, 202629.3529.3728.6528.7728.03-2.54%2,936,323
Feb 26, 202629.4729.6029.2129.5228.77-0.17%2,436,547
Feb 25, 202629.1629.5929.1429.5728.811.41%2,721,034
Feb 24, 202628.7329.1828.6529.1628.41-0.72%1,989,477
Feb 23, 202630.0130.1029.2229.3728.62-1.44%2,517,091
Feb 20, 202629.4529.8129.3529.8029.042.65%2,574,489
Feb 19, 202628.7629.0428.7129.0328.29-0.68%2,251,909
Feb 18, 202629.2729.4329.1029.2328.480.69%2,270,684
Feb 17, 202628.6129.0328.6129.0328.292.58%2,700,234
Feb 13, 202628.1428.3728.0028.3027.58-1.80%8,823,656
Feb 12, 202629.9329.9428.7628.8228.08-4.41%5,071,429
Feb 11, 202630.6130.7329.9630.1529.38-2.46%2,803,878
Feb 10, 202630.9831.0730.7030.9130.120.65%3,459,711
Feb 9, 202630.2430.7930.2130.7129.922.16%2,015,996
Feb 6, 202629.8830.1229.8630.0629.291.69%2,155,385
Feb 5, 202629.7830.0529.4429.5628.80-3.52%3,217,341
Feb 4, 202630.9231.1830.4630.6429.86-0.87%3,654,148
Feb 3, 202630.6331.1430.5530.9130.121.85%5,753,686
Feb 2, 202629.6030.7029.6030.3529.573.27%3,659,072
Jan 30, 202629.7529.8829.2129.3928.64-1.57%3,235,501
Jan 29, 202629.8329.8829.2129.8629.100.61%2,575,562
Jan 28, 202629.7829.9129.3429.6828.92-1.17%3,444,814
Jan 27, 202629.6230.1029.5930.0329.263.41%4,025,872
Jan 26, 202628.9729.1128.9529.0428.301.43%1,499,043
Jan 23, 202628.2828.6428.1928.6327.90-0.31%1,404,431
Jan 22, 202628.5428.8228.5428.7227.990.74%1,556,208
Jan 21, 202628.0728.5628.0028.5127.781.03%1,984,677
Jan 20, 202628.4028.5828.1628.2227.50-2.82%2,181,381
Jan 16, 202628.9329.0728.7929.0428.300.41%1,666,209
Jan 15, 202628.8029.1128.8028.9228.18-0.92%1,685,898
Jan 14, 202629.2129.2129.0329.1928.440.55%1,709,191
Jan 13, 202629.0429.1528.8929.0328.290.94%1,785,642
Jan 12, 202628.4428.7628.4228.7628.021.66%1,554,367
Jan 9, 202628.3028.4028.0928.2927.570.53%2,305,143
Jan 8, 202627.9328.1727.8928.1427.420.39%1,848,841
Jan 7, 202628.1928.2528.0028.0327.15-2.06%2,177,605
Jan 6, 202628.9629.0428.5028.6227.72-1.04%3,731,751
Jan 5, 202628.5929.0228.5628.9228.010.56%1,648,388
Jan 2, 202628.6128.8028.5428.7627.852.71%1,897,087
Dec 31, 202528.1328.1527.9728.0027.12-0.36%953,707
Dec 30, 202528.3028.3028.0828.1027.220.54%1,358,617
Dec 29, 202528.2228.2227.9227.9527.07-1.27%1,249,756
Dec 26, 202528.3128.3628.2428.3127.420.18%784,702
Dec 24, 202528.1928.3128.1728.2627.370.32%495,401
Dec 23, 202527.9428.2027.9128.1727.280.21%1,549,171
Dec 22, 202527.9428.1427.9428.1127.230.82%1,334,156
Dec 19, 202528.0428.1027.8827.8827.000.58%1,908,793
Dec 18, 202527.5927.8927.5627.7226.851.13%1,613,504
Dec 17, 202527.5227.6527.4027.4126.55-0.04%1,453,715
Dec 16, 202527.5827.6627.3427.4226.560.29%2,091,050
Dec 15, 202527.2527.4327.2527.3426.480.37%1,750,585
Dec 12, 202527.4827.5527.1327.2426.38-1.55%2,372,695
Dec 11, 202527.3927.7627.2527.6726.802.60%3,729,845
Dec 10, 202526.7827.0326.6226.9726.121.43%1,502,632
Dec 9, 202526.7926.9226.5426.5925.75-1,335,114
Dec 8, 202526.6126.7326.5526.5925.751.18%1,654,156
Dec 5, 202526.5126.6126.2526.2825.45-0.23%1,346,958
Dec 4, 202526.1426.4926.1326.3425.51-1,530,205
Dec 3, 202526.3426.4826.2026.3425.51-1.05%2,222,455