Skip to main content
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
30.78
-0.24 (-0.77%)
At close: Jun 26, 2026, 4:00 PM EDT
31.00
+0.22 (0.71%)
After-hours: Jun 26, 2026, 7:09 PM EDT

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.9631.0630.6830.7830.78-0.77%6,080,563
Jun 25, 202631.1231.2930.9131.0231.02-0.10%5,354,257
Jun 24, 202631.4231.4430.9331.0531.05-1.90%5,149,997
Jun 23, 202631.8231.8931.6331.6531.65-1.71%5,480,375
Jun 22, 202632.0232.2231.9632.2032.202.68%4,369,733
Jun 18, 202631.5531.6431.3431.3631.360.38%7,752,849
Jun 17, 202631.5131.8331.1131.2431.240.35%5,712,767
Jun 16, 202631.0231.2230.9331.1331.132.30%4,436,973
Jun 15, 202630.6730.7030.3730.4330.430.73%4,833,630
Jun 12, 202629.9730.2129.7730.2130.211.79%5,303,211
Jun 11, 202628.9229.7128.7229.6829.683.38%6,545,650
Jun 10, 202629.0129.0328.6728.7128.71-1.91%6,108,458
Jun 9, 202629.7629.7828.8029.2729.270.55%5,857,663
Jun 8, 202629.8129.8729.0429.1129.11-1.89%4,245,361
Jun 5, 202630.3030.3029.5229.6729.67-3.20%5,819,526
Jun 4, 202630.5330.7030.3730.6530.650.72%3,008,937
Jun 3, 202630.7930.7930.3930.4330.43-1.90%1,754,203
Jun 2, 202630.9331.1830.9131.0231.020.58%1,916,935
Jun 1, 202630.4230.9430.3830.8430.84-0.32%2,701,829
May 29, 202631.1531.3330.9430.9430.940.32%2,148,440
May 28, 202630.6631.0130.4930.8430.84-0.80%2,664,782
May 27, 202631.2531.3530.9831.0931.09-0.73%1,718,234
May 26, 202631.3031.4031.0931.3231.322.69%1,919,194
May 22, 202630.8230.9030.4830.5030.50-0.52%2,318,905
May 21, 202630.0430.8330.0130.6630.660.99%3,406,649
May 20, 202629.4930.3929.4930.3630.363.83%3,644,987
May 19, 202629.4129.5529.2329.2429.24-0.98%2,141,757
May 18, 202629.4829.6429.2129.5329.530.37%2,396,427
May 15, 202629.6529.6829.3329.4229.42-2.10%1,677,130
May 14, 202630.3530.4530.0430.0530.051.25%2,138,213
May 13, 202629.5329.8629.5329.6829.68-0.30%2,432,811
May 12, 202629.5329.8129.4229.7729.77-1.10%2,092,557
May 11, 202630.3130.3730.0630.1030.10-0.07%1,815,115
May 8, 202630.0330.1629.9130.1230.121.14%1,823,589
May 7, 202630.4030.5029.7529.7829.78-0.60%2,920,020
May 6, 202629.8530.1029.7529.9629.965.46%2,981,137
May 5, 202628.4028.5228.1528.4128.412.19%2,260,657
May 4, 202628.2428.2927.7327.8027.80-2.63%3,003,420
May 1, 202628.6228.9528.5328.5528.55-1.31%2,122,188
Apr 30, 202628.4129.1428.3828.9328.934.63%3,049,515
Apr 29, 202628.0028.0627.5427.6527.65-1.60%2,454,202
Apr 28, 202628.0428.1327.9028.1028.100.11%1,531,587
Apr 27, 202627.9328.1327.8728.0728.070.43%1,897,150
Apr 24, 202627.7628.0927.6727.9527.950.83%2,423,005
Apr 23, 202627.8828.0927.3727.7227.72-1.28%3,181,134
Apr 22, 202628.4928.4928.0228.0828.08-1.44%2,569,042
Apr 21, 202628.9929.1328.4028.4928.49-1.42%2,306,325
Apr 20, 202628.9128.9628.6828.9028.900.14%2,476,343
Apr 17, 202629.0629.2528.8228.8628.861.23%2,544,462
Apr 16, 202629.5329.6029.1429.2428.51-0.95%2,181,109
Apr 15, 202629.6229.6629.4229.5228.780.51%2,280,395
Apr 14, 202629.2729.4729.2529.3728.640.65%2,147,789
Apr 13, 202628.5429.2528.4829.1828.451.71%2,599,033
Apr 10, 202628.9028.9728.6428.6927.970.17%1,703,070
Apr 9, 202628.1628.8828.1228.6427.921.17%2,816,707
Apr 8, 202628.8028.8028.0628.3127.605.28%4,008,498
Apr 7, 202626.4926.9726.2826.8926.220.41%4,393,333
Apr 6, 202626.5626.8526.5626.7826.110.83%2,215,004
Apr 2, 202625.9426.6325.8526.5625.90-0.93%3,179,530
Apr 1, 202626.8727.0626.6326.8126.142.92%5,521,324
Mar 31, 202625.4926.0725.3526.0525.405.17%4,207,721
Mar 30, 202624.9625.0824.6424.7724.15-0.08%2,968,904
Mar 27, 202624.9125.3024.7324.7924.17-1.31%3,410,883
Mar 26, 202625.4025.6525.1225.1224.49-2.45%2,332,553
Mar 25, 202625.7625.9425.5625.7525.112.39%2,769,924
Mar 24, 202625.0325.4324.9525.1524.52-2.10%5,267,420
Mar 23, 202625.5626.1525.4625.6925.052.19%4,440,663
Mar 20, 202625.9425.9524.9425.1424.51-3.08%6,535,439
Mar 19, 202625.1026.1225.0625.9425.290.78%4,909,621
Mar 18, 202626.1126.3425.7225.7425.10-1.27%3,948,287
Mar 17, 202626.2626.3725.9026.0725.420.50%2,487,782
Mar 16, 202625.9426.1225.8425.9425.291.65%2,366,740
Mar 13, 202626.0826.2025.4725.5224.88-2.74%2,434,019
Mar 12, 202626.3026.4625.9726.2425.58-3.46%2,920,760
Mar 11, 202626.9827.2326.8827.1826.500.37%2,492,463
Mar 10, 202627.1527.6126.8227.0826.401.54%4,309,150
Mar 9, 202625.9226.8325.6626.6726.000.98%3,611,054
Mar 6, 202626.0326.5125.7826.4125.75-1.64%2,953,323
Mar 5, 202626.9027.1326.4826.8526.18-1.47%2,772,789
Mar 4, 202627.1227.3126.9427.2526.571.49%2,483,903
Mar 3, 202626.1327.0125.9426.8526.18-4.31%5,001,252
Mar 2, 202627.6828.2327.6428.0627.36-2.47%3,939,215
Feb 27, 202629.3529.3728.6528.7728.05-2.54%2,936,323
Feb 26, 202629.4729.6029.2129.5228.78-0.17%2,436,547
Feb 25, 202629.1629.5929.1429.5728.831.41%2,721,034
Feb 24, 202628.7329.1828.6529.1628.43-0.72%1,989,477
Feb 23, 202630.0130.1029.2229.3728.64-1.44%2,517,091
Feb 20, 202629.4529.8129.3529.8029.052.65%2,574,489
Feb 19, 202628.7629.0428.7129.0328.30-0.68%2,251,909
Feb 18, 202629.2729.4329.1029.2328.500.69%2,270,684
Feb 17, 202628.6129.0328.6129.0328.302.58%2,700,234
Feb 13, 202628.1428.3728.0028.3027.59-1.80%8,823,656
Feb 12, 202629.9329.9428.7628.8228.10-4.41%5,071,429
Feb 11, 202630.6130.7329.9630.1529.40-2.46%2,803,878
Feb 10, 202630.9831.0730.7030.9130.140.65%3,459,711
Feb 9, 202630.2430.7930.2130.7129.942.16%2,015,996
Feb 6, 202629.8830.1229.8630.0629.311.69%2,155,385
Feb 5, 202629.7830.0529.4429.5628.82-3.52%3,217,341
Feb 4, 202630.9231.1830.4630.6429.87-0.87%3,654,148
Feb 3, 202630.6331.1430.5530.9130.141.85%5,753,686