5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
+3.58%
3 MONTH PERFORMANCE
+9.34%
6 MONTH PERFORMANCE
+24.65%
YEAR-TO-DATE PERFORMANCE
+68.16%
1 YEAR PERFORMANCE
+65.31%
ING Groep N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $26.14 | $26.34 (0.77%) | $26.49 | $26.13 | 1.53 M | $81.54 B |
| 12/03/2025 | $26.34 | $26.34 (0%) | $26.48 | $26.20 | 2.22 M | $81.54 B |
| 12/02/2025 | $26.56 | $26.62 (0.23%) | $26.64 | $26.46 | 1.50 M | $82.41 B |
| 12/01/2025 | $26.04 | $26.02 (-0.08%) | $26.20 | $26.00 | 2.13 M | $80.55 B |
| 11/28/2025 | $25.82 | $25.94 (0.46%) | $25.97 | $25.81 | 811.60 K | $80.30 B |
| 11/26/2025 | $25.81 | $25.91 (0.39%) | $25.98 | $25.80 | 1.29 M | $80.21 B |
| 11/25/2025 | $25.43 | $25.56 (0.51%) | $25.61 | $25.41 | 1.64 M | $79.13 B |
| 11/24/2025 | $24.84 | $24.90 (0.24%) | $24.95 | $24.76 | 1.51 M | $77.08 B |
| 11/21/2025 | $24.69 | $24.82 (0.53%) | $24.88 | $24.58 | 2.44 M | $76.84 B |
| 11/20/2025 | $24.88 | $24.37 (-2.05%) | $24.94 | $24.35 | 2.48 M | $75.44 B |
| 11/19/2025 | $24.83 | $24.80 (-0.12%) | $24.94 | $24.69 | 1.70 M | $76.77 B |
| 11/18/2025 | $24.62 | $24.72 (0.41%) | $24.88 | $24.59 | 2.91 M | $76.53 B |
| 11/17/2025 | $25.56 | $25.22 (-1.33%) | $25.65 | $25.16 | 2.87 M | $78.07 B |
| 11/14/2025 | $25.84 | $25.91 (0.27%) | $26.03 | $25.81 | 1.79 M | $80.21 B |
| 11/13/2025 | $26.47 | $26.20 (-1.02%) | $26.55 | $26.20 | 1.43 M | $81.11 B |
| 11/12/2025 | $26.49 | $26.51 (0.08%) | $26.59 | $26.46 | 1.06 M | $82.07 B |
| 11/11/2025 | $26.24 | $26.32 (0.3%) | $26.41 | $26.20 | 1.40 M | $81.48 B |
| 11/10/2025 | $26.12 | $26.32 (0.77%) | $26.33 | $26.12 | 1.78 M | $81.48 B |
| 11/07/2025 | $25.65 | $25.74 (0.35%) | $25.75 | $25.47 | 1.67 M | $79.68 B |
| 11/06/2025 | $25.56 | $25.64 (0.31%) | $25.68 | $25.49 | 1.23 M | $79.37 B |
| 11/05/2025 | $25.29 | $25.44 (0.59%) | $25.49 | $25.20 | 1.38 M | $78.76 B |
| 11/04/2025 | $25.09 | $25.19 (0.4%) | $25.32 | $25.03 | 1.21 M | $77.98 B |
| 11/03/2025 | $25.24 | $25.27 (0.12%) | $25.31 | $25.16 | 1.74 M | $78.23 B |
| 10/31/2025 | $25.15 | $24.93 (-0.87%) | $25.20 | $24.86 | 2.34 M | $77.18 B |
| 10/30/2025 | $25.53 | $25.47 (-0.24%) | $25.70 | $25.38 | 3.63 M | $78.85 B |
| 10/29/2025 | $24.32 | $24.17 (-0.62%) | $24.41 | $24.09 | 2.68 M | $74.82 B |
| 10/28/2025 | $24.08 | $24.25 (0.71%) | $24.31 | $24.03 | 2.43 M | $75.07 B |
| 10/27/2025 | $24.12 | $24.29 (0.7%) | $24.29 | $24.10 | 1.90 M | $75.20 B |
| 10/24/2025 | $23.82 | $23.96 (0.59%) | $23.99 | $23.78 | 962.65 K | $74.17 B |
| 10/23/2025 | $23.97 | $23.86 (-0.46%) | $23.98 | $23.78 | 1.57 M | $73.86 B |
| 10/22/2025 | $23.82 | $23.80 (-0.08%) | $23.90 | $23.70 | 2.27 M | $73.68 B |
| 10/21/2025 | $23.87 | $23.66 (-0.88%) | $23.88 | $23.64 | 1.82 M | $73.25 B |
| 10/20/2025 | $24.02 | $24.00 (-0.08%) | $24.06 | $23.95 | 1.51 M | $74.30 B |
| 10/17/2025 | $23.93 | $24.04 (0.46%) | $24.16 | $23.86 | 2.50 M | $74.42 B |
| 10/16/2025 | $24.44 | $24.39 (-0.2%) | $24.57 | $24.29 | 1.43 M | $75.51 B |
| 10/15/2025 | $24.43 | $24.32 (-0.45%) | $24.51 | $24.17 | 1.41 M | $75.29 B |
| 10/14/2025 | $24.22 | $24.56 (1.4%) | $24.64 | $24.17 | 1.29 M | $76.03 B |
| 10/13/2025 | $24.19 | $24.32 (0.54%) | $24.35 | $24.19 | 1.30 M | $75.29 B |
| 10/10/2025 | $24.38 | $23.99 (-1.6%) | $24.53 | $23.99 | 2.44 M | $74.27 B |
| 10/09/2025 | $24.43 | $24.04 (-1.6%) | $24.44 | $23.94 | 2.48 M | $74.42 B |
| 10/08/2025 | $24.56 | $24.44 (-0.49%) | $24.57 | $24.39 | 1.59 M | $75.66 B |
| 10/07/2025 | $25.40 | $24.48 (-3.62%) | $25.46 | $24.17 | 4.85 M | $75.78 B |
| 10/06/2025 | $25.41 | $25.32 (-0.35%) | $25.51 | $25.28 | 1.10 M | $78.38 B |
| 10/03/2025 | $25.93 | $25.78 (-0.58%) | $25.97 | $25.67 | 1.19 M | $79.81 B |
| 10/02/2025 | $26.00 | $25.80 (-0.77%) | $26.02 | $25.62 | 1.40 M | $79.87 B |
| 10/01/2025 | $26.20 | $26.09 (-0.42%) | $26.28 | $25.99 | 1.69 M | $80.77 B |
| 09/30/2025 | $25.92 | $26.08 (0.62%) | $26.08 | $25.83 | 1.55 M | $80.74 B |
| 09/29/2025 | $26.03 | $26.02 (-0.04%) | $26.11 | $25.94 | 1.63 M | $80.55 B |
| 09/26/2025 | $25.89 | $25.96 (0.27%) | $26.02 | $25.87 | 1.87 M | $80.37 B |
| 09/25/2025 | $25.61 | $25.60 (-0.04%) | $25.66 | $25.45 | 1.71 M | $79.25 B |
| 09/24/2025 | $25.73 | $25.75 (0.08%) | $25.90 | $25.69 | 2.06 M | $79.72 B |
| 09/23/2025 | $25.79 | $25.71 (-0.31%) | $25.92 | $25.69 | 1.49 M | $79.59 B |
| 09/22/2025 | $25.31 | $25.43 (0.47%) | $25.46 | $25.24 | 1.64 M | $78.72 B |
| 09/19/2025 | $25.30 | $25.42 (0.47%) | $25.50 | $25.28 | 1.52 M | $78.69 B |
| 09/18/2025 | $25.08 | $25.32 (0.96%) | $25.37 | $25.03 | 1.90 M | $78.38 B |
| 09/17/2025 | $25.29 | $25.34 (0.2%) | $25.54 | $25.22 | 2.20 M | $78.45 B |
| 09/16/2025 | $25.57 | $25.43 (-0.55%) | $25.60 | $25.40 | 1.99 M | $78.72 B |
| 09/15/2025 | $25.78 | $25.75 (-0.12%) | $25.81 | $25.67 | 2.24 M | $79.72 B |
| 09/12/2025 | $25.17 | $25.40 (0.91%) | $25.43 | $25.17 | 1.80 M | $78.63 B |
| 09/11/2025 | $24.89 | $25.12 (0.92%) | $25.12 | $24.84 | 2.23 M | $77.77 B |
| 09/10/2025 | $24.69 | $24.77 (0.32%) | $24.87 | $24.65 | 4.11 M | $76.68 B |
| 09/09/2025 | $24.72 | $24.10 (-2.51%) | $24.92 | $23.63 | 9.58 M | $74.61 B |
| 09/08/2025 | $24.52 | $24.62 (0.41%) | $24.65 | $24.50 | 1.68 M | $76.22 B |
| 09/05/2025 | $24.47 | $24.10 (-1.51%) | $24.54 | $24.03 | 2.30 M | $74.61 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.
