ING Group, N.V.$36.03IBN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $30.32 | $30.39 | $30.16 | $30.33 | +0.23% | 6.09M |
| Aug 3, 2026 | $30.30 | $30.52 | $30.06 | $30.26 | +0.90% | 4.19M |
| Jul 31, 2026 | $30.08 | $30.19 | $29.92 | $29.99 | -0.89% | 7.71M |
| Jul 30, 2026 | $30.04 | $30.26 | $29.91 | $30.26 | +1.68% | 5.65M |
| Jul 29, 2026 | $29.96 | $30.13 | $29.73 | $29.76 | -1.65% | 14.66M |
| Jul 28, 2026 | $29.74 | $30.42 | $29.58 | $30.26 | +1.24% | 8.60M |
| Jul 27, 2026 | $30.00 | $30.15 | $29.76 | $29.89 | +1.29% | 3.66M |
| Jul 24, 2026 | $29.39 | $29.65 | $29.39 | $29.51 | +0.92% | 3.02M |
| Jul 23, 2026 | $29.15 | $29.26 | $29.04 | $29.24 | -0.71% | 3.62M |
| Jul 22, 2026 | $29.80 | $29.80 | $29.34 | $29.45 | -2.00% | 5.79M |
| Jul 21, 2026 | $29.98 | $30.35 | $29.87 | $30.05 | +0.97% | 8.31M |
| Jul 20, 2026 | $29.81 | $30.32 | $29.37 | $29.76 | 0.00% | 12.52M |
| Jul 17, 2026 | $29.83 | $30.03 | $29.57 | $29.76 | +0.64% | 6.98M |
| Jul 16, 2026 | $29.37 | $29.61 | $29.26 | $29.57 | +0.58% | 7.29M |
| Jul 15, 2026 | $29.21 | $29.58 | $29.20 | $29.40 | +1.38% | 5.56M |
| Jul 14, 2026 | $29.56 | $29.56 | $28.93 | $29.00 | -0.89% | 4.25M |
| Jul 13, 2026 | $29.19 | $29.46 | $29.18 | $29.26 | +0.90% | 4.44M |
| Jul 10, 2026 | $29.31 | $29.35 | $28.86 | $29.00 | -0.41% | 11.63M |
| Jul 9, 2026 | $28.98 | $29.17 | $28.89 | $29.12 | +0.94% | 9.04M |
| Jul 8, 2026 | $29.09 | $29.18 | $28.83 | $28.85 | -2.83% | 9.00M |
| Jul 7, 2026 | $29.81 | $30.10 | $29.58 | $29.69 | -1.30% | 8.20M |
| Jul 6, 2026 | $29.81 | $30.23 | $29.78 | $30.08 | +2.00% | 13.62M |
| Jul 2, 2026 | $29.49 | $29.51 | $29.22 | $29.49 | +1.79% | 5.11M |
| Jul 1, 2026 | $28.80 | $29.16 | $28.79 | $28.97 | -0.21% | 12.18M |
| Jun 30, 2026 | $29.19 | $29.31 | $28.98 | $29.03 | -1.12% | 5.68M |
| Jun 29, 2026 | $29.40 | $29.40 | $29.22 | $29.36 | -0.64% | 4.69M |
| Jun 26, 2026 | $29.06 | $29.60 | $29.06 | $29.55 | +1.41% | 5.48M |
| Jun 25, 2026 | $29.21 | $29.45 | $29.06 | $29.14 | +0.48% | 7.13M |
| Jun 24, 2026 | $28.81 | $29.10 | $28.77 | $29.00 | +2.40% | 7.53M |
| Jun 23, 2026 | $27.90 | $28.38 | $27.80 | $28.32 | -0.74% | 7.37M |
| Jun 22, 2026 | $28.15 | $28.66 | $28.06 | $28.53 | +2.11% | 10.88M |
| Jun 18, 2026 | $28.21 | $28.30 | $27.91 | $27.94 | +0.18% | 7.11M |
| Jun 17, 2026 | $28.13 | $28.25 | $27.82 | $27.89 | -0.82% | 5.92M |
| Jun 16, 2026 | $28.05 | $28.30 | $27.98 | $28.12 | +1.11% | 6.74M |
| Jun 15, 2026 | $27.92 | $28.16 | $27.79 | $27.81 | +0.07% | 6.03M |
| Jun 12, 2026 | $27.99 | $28.15 | $27.68 | $27.79 | +1.20% | 8.14M |
| Jun 11, 2026 | $27.15 | $27.51 | $27.08 | $27.46 | +2.58% | 9.50M |
| Jun 10, 2026 | $26.69 | $26.92 | $26.60 | $26.77 | +1.83% | 7.90M |
| Jun 9, 2026 | $26.66 | $26.66 | $26.10 | $26.29 | +2.30% | 12.09M |
| Jun 8, 2026 | $25.86 | $26.06 | $25.62 | $25.70 | -0.96% | 7.60M |
| Jun 5, 2026 | $26.14 | $26.28 | $25.87 | $25.95 | -0.54% | 7.51M |
| Jun 4, 2026 | $25.99 | $26.29 | $25.95 | $26.09 | +2.31% | 6.58M |
| Jun 3, 2026 | $25.55 | $25.86 | $25.46 | $25.50 | +0.87% | 7.60M |
| Jun 2, 2026 | $25.70 | $25.70 | $25.26 | $25.28 | -1.83% | 7.26M |
| Jun 1, 2026 | $25.82 | $26.08 | $25.70 | $25.75 | -1.83% | 7.30M |
| May 29, 2026 | $26.40 | $26.49 | $26.15 | $26.23 | +0.23% | 8.15M |
| May 28, 2026 | $25.94 | $26.30 | $25.70 | $26.17 | +0.08% | 4.60M |
| May 27, 2026 | $26.45 | $26.48 | $26.15 | $26.15 | -0.30% | 5.34M |
| May 26, 2026 | $26.40 | $26.48 | $26.23 | $26.23 | +0.96% | 4.02M |
| May 22, 2026 | $26.09 | $26.33 | $25.92 | $25.98 | +0.35% | 6.18M |
| May 21, 2026 | $25.52 | $25.99 | $25.30 | $25.89 | +0.82% | 12.95M |
| May 20, 2026 | $25.46 | $25.79 | $25.23 | $25.68 | +1.70% | 8.90M |
| May 19, 2026 | $25.54 | $25.57 | $25.17 | $25.25 | -2.36% | 9.56M |
| May 18, 2026 | $26.12 | $26.27 | $25.77 | $25.86 | -0.73% | 5.63M |
| May 15, 2026 | $25.98 | $26.06 | $25.84 | $26.05 | -0.50% | 3.96M |
| May 14, 2026 | $25.88 | $26.27 | $25.88 | $26.18 | +1.95% | 4.37M |
| May 13, 2026 | $25.63 | $25.93 | $25.62 | $25.68 | -0.39% | 8.10M |
| May 12, 2026 | $25.84 | $25.84 | $25.53 | $25.78 | -1.23% | 12.90M |
| May 11, 2026 | $26.40 | $26.46 | $26.07 | $26.10 | -1.47% | 6.40M |
| May 8, 2026 | $26.79 | $26.92 | $26.39 | $26.49 | — | 4.93M |
