Skip to main content
logo
ING Groep N.V. (ING)
NYSE: ING · Real-Time Price · USD
29.35
-0.19 (-0.63%)
May 19, 2026, 10:26 AM EDT - Market open

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202629.4129.4629.3529.47--0.20%231,148
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, 202629.0629.2528.8228.8628.86-1.30%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