5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
+15.31%
6 MONTH PERFORMANCE
+15.31%
YEAR-TO-DATE PERFORMANCE
+23.55%
1 YEAR PERFORMANCE
+22.53%
ING Groep N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.18 | $19.37 (0.99%) | $19.41 | $19.14 | 1.80 M | $60.32 B |
| 04/29/2025 | $19.64 | $19.62 (-0.1%) | $19.68 | $19.58 | 1.96 M | $61.41 B |
| 04/28/2025 | $19.39 | $19.39 (0%) | $19.43 | $19.20 | 1.64 M | $60.69 B |
| 04/25/2025 | $19.10 | $19.18 (0.42%) | $19.19 | $19.07 | 2.01 M | $60.03 B |
| 04/24/2025 | $19.64 | $19.69 (0.25%) | $19.74 | $19.51 | 1.83 M | $61.63 B |
| 04/23/2025 | $19.79 | $19.61 (-0.91%) | $19.92 | $19.54 | 4.10 M | $61.38 B |
| 04/22/2025 | $19.02 | $19.13 (0.58%) | $19.20 | $18.97 | 2.42 M | $59.88 B |
| 04/21/2025 | $18.74 | $18.56 (-0.96%) | $18.78 | $18.36 | 1.68 M | $58.09 B |
| 04/17/2025 | $18.58 | $18.65 (0.38%) | $18.83 | $18.56 | 2.22 M | $58.37 B |
| 04/16/2025 | $18.62 | $18.56 (-0.32%) | $18.80 | $18.47 | 2.72 M | $58.09 B |
| 04/15/2025 | $18.57 | $18.54 (-0.16%) | $18.67 | $18.51 | 2.21 M | $58.03 B |
| 04/14/2025 | $18.25 | $18.28 (0.16%) | $18.47 | $18.18 | 2.95 M | $57.22 B |
| 04/11/2025 | $17.74 | $18.22 (2.71%) | $18.31 | $17.69 | 3.79 M | $57.03 B |
| 04/10/2025 | $17.66 | $17.42 (-1.36%) | $17.66 | $17.10 | 4.72 M | $54.52 B |
| 04/09/2025 | $16.78 | $18.05 (7.57%) | $18.11 | $16.49 | 6.79 M | $56.50 B |
| 04/08/2025 | $17.36 | $16.62 (-4.26%) | $17.39 | $16.47 | 4.56 M | $52.02 B |
| 04/07/2025 | $16.69 | $16.90 (1.26%) | $17.57 | $16.57 | 7.22 M | $52.90 B |
| 04/04/2025 | $17.76 | $17.36 (-2.25%) | $17.86 | $17.18 | 6.37 M | $54.34 B |
| 04/03/2025 | $19.38 | $19.00 (-1.96%) | $19.38 | $18.97 | 3.85 M | $59.47 B |
| 04/02/2025 | $19.50 | $19.77 (1.38%) | $19.77 | $19.50 | 1.50 M | $61.88 B |
| 04/01/2025 | $19.63 | $19.62 (-0.05%) | $19.71 | $19.48 | 1.96 M | $61.41 B |
| 03/31/2025 | $19.33 | $19.59 (1.35%) | $19.62 | $19.31 | 2.66 M | $61.32 B |
| 03/28/2025 | $19.79 | $19.81 (0.1%) | $19.93 | $19.73 | 1.77 M | $62.01 B |
| 03/27/2025 | $20.03 | $20.05 (0.1%) | $20.15 | $20.00 | 2.38 M | $62.76 B |
| 03/26/2025 | $20.19 | $20.06 (-0.64%) | $20.25 | $19.98 | 2.62 M | $62.79 B |
| 03/25/2025 | $20.26 | $20.29 (0.15%) | $20.32 | $20.18 | 1.96 M | $63.51 B |
| 03/24/2025 | $19.86 | $19.77 (-0.45%) | $19.93 | $19.70 | 2.11 M | $61.88 B |
| 03/21/2025 | $19.78 | $19.87 (0.46%) | $19.94 | $19.74 | 3.77 M | $62.19 B |
| 03/20/2025 | $19.80 | $19.98 (0.91%) | $20.03 | $19.77 | 2.79 M | $62.54 B |
| 03/19/2025 | $20.26 | $20.49 (1.14%) | $20.56 | $20.25 | 2.33 M | $64.13 B |
| 03/18/2025 | $20.36 | $20.48 (0.59%) | $20.50 | $20.30 | 2.40 M | $64.10 B |
| 03/17/2025 | $20.17 | $20.28 (0.55%) | $20.33 | $20.17 | 2.10 M | $63.48 B |
| 03/14/2025 | $20.08 | $20.26 (0.9%) | $20.29 | $20.07 | 2.53 M | $63.41 B |
| 03/13/2025 | $19.88 | $19.78 (-0.5%) | $19.97 | $19.77 | 1.87 M | $61.91 B |
| 03/12/2025 | $20.06 | $19.96 (-0.5%) | $20.12 | $19.93 | 2.77 M | $62.47 B |
| 03/11/2025 | $19.90 | $19.88 (-0.1%) | $20.04 | $19.68 | 5.48 M | $62.22 B |
| 03/10/2025 | $19.96 | $19.96 (0%) | $20.18 | $19.78 | 5.46 M | $62.47 B |
| 03/07/2025 | $20.41 | $20.74 (1.62%) | $20.79 | $20.34 | 7.11 M | $64.92 B |
| 03/06/2025 | $20.06 | $20.00 (-0.3%) | $20.32 | $19.89 | 6.24 M | $62.60 B |
| 03/05/2025 | $19.22 | $19.46 (1.25%) | $19.50 | $19.14 | 6.71 M | $60.91 B |
| 03/04/2025 | $18.14 | $18.46 (1.76%) | $18.65 | $17.93 | 7.13 M | $57.78 B |
| 03/03/2025 | $18.64 | $18.38 (-1.39%) | $18.74 | $18.26 | 4.80 M | $57.53 B |
| 02/28/2025 | $17.69 | $17.73 (0.23%) | $17.81 | $17.57 | 3.43 M | $55.49 B |
| 02/27/2025 | $17.66 | $17.69 (0.17%) | $17.80 | $17.63 | 2.83 M | $55.37 B |
| 02/26/2025 | $17.56 | $17.64 (0.46%) | $17.80 | $17.53 | 2.82 M | $55.21 B |
| 02/25/2025 | $17.61 | $17.49 (-0.68%) | $17.63 | $17.41 | 3.53 M | $54.74 B |
| 02/24/2025 | $17.21 | $17.15 (-0.35%) | $17.29 | $17.08 | 2.67 M | $53.68 B |
| 02/21/2025 | $17.24 | $17.12 (-0.7%) | $17.32 | $17.08 | 2.15 M | $53.59 B |
| 02/20/2025 | $17.20 | $17.22 (0.12%) | $17.27 | $17.11 | 2.68 M | $53.90 B |
| 02/19/2025 | $17.13 | $17.03 (-0.58%) | $17.16 | $16.97 | 2.75 M | $53.30 B |
| 02/18/2025 | $17.34 | $17.43 (0.52%) | $17.47 | $17.31 | 3.11 M | $54.56 B |
| 02/14/2025 | $17.15 | $17.11 (-0.23%) | $17.25 | $17.10 | 2.62 M | $53.55 B |
| 02/13/2025 | $16.76 | $16.82 (0.36%) | $16.89 | $16.70 | 2.66 M | $52.65 B |
| 02/12/2025 | $16.75 | $16.84 (0.54%) | $16.91 | $16.71 | 2.56 M | $52.71 B |
| 02/11/2025 | $16.48 | $16.60 (0.73%) | $16.63 | $16.44 | 2.12 M | $51.96 B |
| 02/10/2025 | $16.30 | $16.32 (0.12%) | $16.36 | $16.27 | 1.93 M | $51.08 B |
| 02/07/2025 | $16.55 | $16.42 (-0.79%) | $16.61 | $16.40 | 2.17 M | $51.39 B |
| 02/06/2025 | $16.30 | $16.47 (1.04%) | $16.51 | $16.22 | 4.09 M | $51.55 B |
| 02/05/2025 | $16.65 | $16.63 (-0.12%) | $16.67 | $16.55 | 1.94 M | $52.05 B |
| 02/04/2025 | $16.53 | $16.65 (0.73%) | $16.69 | $16.51 | 1.98 M | $52.11 B |
| 02/03/2025 | $16.11 | $16.25 (0.87%) | $16.36 | $16.04 | 3.88 M | $50.86 B |
| 01/31/2025 | $16.69 | $16.57 (-0.72%) | $16.76 | $16.54 | 2.57 M | $51.86 B |
| 01/30/2025 | $16.82 | $16.79 (-0.18%) | $16.89 | $16.68 | 2.30 M | $52.55 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.
