ING Group, N.V.$36.03BX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $135.00 | $137.69 | $134.50 | $137.20 | +1.87% | 5.86M |
| Aug 3, 2026 | $128.10 | $135.21 | $127.54 | $134.68 | +5.42% | 5.50M |
| Jul 31, 2026 | $127.78 | $129.09 | $127.19 | $127.75 | -0.25% | 4.90M |
| Jul 30, 2026 | $131.20 | $131.20 | $125.72 | $128.07 | -1.03% | 5.74M |
| Jul 29, 2026 | $132.91 | $133.49 | $127.75 | $129.40 | -3.36% | 6.29M |
| Jul 28, 2026 | $132.27 | $134.02 | $130.40 | $133.90 | +0.98% | 6.23M |
| Jul 27, 2026 | $132.00 | $135.44 | $130.41 | $132.60 | +2.00% | 6.80M |
| Jul 24, 2026 | $125.20 | $130.00 | $124.25 | $130.00 | +4.42% | 6.22M |
| Jul 23, 2026 | $121.45 | $126.51 | $119.88 | $124.50 | +1.37% | 8.26M |
| Jul 22, 2026 | $123.77 | $125.34 | $122.25 | $122.82 | -1.07% | 3.96M |
| Jul 21, 2026 | $123.81 | $125.20 | $123.15 | $124.15 | +0.44% | 5.18M |
| Jul 20, 2026 | $127.00 | $127.15 | $122.89 | $123.61 | -2.60% | 4.77M |
| Jul 17, 2026 | $126.72 | $131.00 | $126.12 | $126.91 | -1.60% | 4.81M |
| Jul 16, 2026 | $126.45 | $128.98 | $125.26 | $128.97 | +1.51% | 3.77M |
| Jul 15, 2026 | $127.68 | $130.65 | $126.65 | $127.05 | +2.00% | 5.48M |
| Jul 14, 2026 | $122.27 | $125.56 | $121.94 | $124.56 | +2.06% | 3.93M |
| Jul 13, 2026 | $123.00 | $124.10 | $120.75 | $122.04 | -0.85% | 3.25M |
| Jul 10, 2026 | $124.28 | $125.77 | $122.80 | $123.09 | +0.77% | 2.57M |
| Jul 9, 2026 | $118.82 | $122.85 | $118.30 | $122.15 | +2.98% | 4.33M |
| Jul 8, 2026 | $119.09 | $119.14 | $116.80 | $118.62 | -1.88% | 3.27M |
| Jul 7, 2026 | $123.08 | $123.81 | $119.72 | $120.89 | -2.05% | 3.78M |
| Jul 6, 2026 | $123.43 | $124.47 | $122.42 | $123.42 | +0.52% | 3.16M |
| Jul 2, 2026 | $121.97 | $123.43 | $120.77 | $122.78 | +2.70% | 3.60M |
| Jul 1, 2026 | $118.08 | $121.01 | $117.95 | $119.55 | +1.60% | 5.56M |
| Jun 30, 2026 | $114.88 | $117.67 | $114.70 | $117.67 | +2.43% | 7.37M |
| Jun 29, 2026 | $116.00 | $117.38 | $112.78 | $114.88 | -0.45% | 5.10M |
| Jun 26, 2026 | $113.78 | $116.63 | $113.78 | $115.40 | +1.07% | 7.49M |
| Jun 25, 2026 | $112.95 | $117.79 | $112.95 | $114.18 | +1.05% | 4.83M |
| Jun 24, 2026 | $118.58 | $119.58 | $112.06 | $112.99 | -5.90% | 7.96M |
| Jun 23, 2026 | $120.97 | $122.39 | $119.02 | $120.07 | -2.59% | 5.30M |
| Jun 22, 2026 | $123.92 | $125.47 | $121.51 | $123.26 | -0.43% | 4.33M |
| Jun 18, 2026 | $127.20 | $127.20 | $122.17 | $123.79 | -0.98% | 10.28M |
| Jun 17, 2026 | $126.95 | $129.82 | $124.63 | $125.01 | -2.24% | 5.88M |
| Jun 16, 2026 | $126.87 | $128.43 | $125.89 | $127.87 | +2.60% | 4.22M |
| Jun 15, 2026 | $125.55 | $128.74 | $124.42 | $124.63 | +1.50% | 5.70M |
| Jun 12, 2026 | $122.42 | $124.98 | $120.99 | $122.79 | +1.58% | 4.45M |
| Jun 11, 2026 | $118.93 | $120.89 | $116.02 | $120.88 | +2.03% | 4.30M |
| Jun 10, 2026 | $119.52 | $122.25 | $118.43 | $118.48 | -1.50% | 3.85M |
| Jun 9, 2026 | $115.16 | $121.00 | $115.16 | $120.29 | +5.34% | 5.44M |
| Jun 8, 2026 | $115.55 | $116.09 | $113.76 | $114.19 | -1.01% | 3.23M |
| Jun 5, 2026 | $117.57 | $118.40 | $114.20 | $115.35 | -2.70% | 5.56M |
| Jun 4, 2026 | $112.25 | $119.66 | $111.78 | $118.55 | +7.50% | 8.02M |
| Jun 3, 2026 | $109.99 | $112.00 | $107.03 | $110.28 | -4.03% | 8.13M |
| Jun 2, 2026 | $116.35 | $118.24 | $114.51 | $114.91 | -1.74% | 4.87M |
| Jun 1, 2026 | $116.81 | $119.84 | $115.50 | $116.94 | -0.03% | 5.58M |
| May 29, 2026 | $115.91 | $117.74 | $115.06 | $116.97 | +0.71% | 8.39M |
| May 28, 2026 | $117.25 | $117.87 | $114.50 | $116.14 | -1.58% | 5.65M |
| May 27, 2026 | $118.77 | $120.34 | $117.69 | $118.00 | -0.10% | 3.54M |
| May 26, 2026 | $119.27 | $120.15 | $117.31 | $118.12 | -0.33% | 3.82M |
| May 22, 2026 | $119.47 | $119.47 | $116.90 | $118.51 | -0.05% | 3.97M |
| May 21, 2026 | $116.36 | $119.31 | $115.58 | $118.57 | +1.49% | 4.67M |
| May 20, 2026 | $114.85 | $117.56 | $112.70 | $116.83 | +2.25% | 4.33M |
| May 19, 2026 | $118.14 | $118.30 | $114.20 | $114.26 | -2.38% | 4.81M |
| May 18, 2026 | $117.00 | $118.91 | $116.02 | $117.04 | -0.72% | 5.76M |
| May 15, 2026 | $121.49 | $122.00 | $117.81 | $117.89 | -3.73% | 4.87M |
| May 14, 2026 | $120.98 | $123.96 | $120.45 | $122.46 | +2.37% | 3.38M |
| May 13, 2026 | $121.60 | $121.73 | $118.50 | $119.62 | -2.56% | 5.00M |
| May 12, 2026 | $121.26 | $123.20 | $120.00 | $122.76 | +1.12% | 3.96M |
| May 11, 2026 | $123.26 | $123.84 | $120.84 | $121.40 | -1.91% | 4.19M |
| May 8, 2026 | $122.60 | $124.08 | $121.06 | $123.77 | — | 3.29M |
