ING Group, N.V.
ING · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $31.40 | $31.60 | $31.22 | $31.38 | -0.25% | 3.00M |
| Oct 30, 2026 | $31.69 | $31.69 | $31.18 | $31.46 | -2.42% | 2.80M |
| Oct 29, 2026 | $32.18 | $32.36 | $32.04 | $32.24 | -1.98% | 2.50M |
| Oct 28, 2026 | $32.83 | $32.94 | $32.53 | $32.89 | +0.98% | 2.71M |
| Oct 27, 2026 | $32.34 | $32.64 | $32.18 | $32.57 | +0.74% | 1.90M |
| Oct 26, 2026 | $32.49 | $32.52 | $32.23 | $32.33 | +1.54% | 2.53M |
| Oct 23, 2026 | $31.59 | $31.89 | $31.40 | $31.84 | -1.85% | 2.94M |
| Oct 22, 2026 | $32.52 | $32.82 | $32.20 | $32.44 | -2.93% | 2.68M |
| Oct 21, 2026 | $33.49 | $33.60 | $33.21 | $33.42 | +1.40% | 2.05M |
| Oct 20, 2026 | $32.76 | $33.31 | $32.76 | $32.96 | +0.43% | 2.31M |
| Oct 19, 2026 | $33.04 | $33.17 | $32.77 | $32.82 | -1.88% | 2.07M |
| Oct 16, 2026 | $33.87 | $34.04 | $33.30 | $33.45 | +0.54% | 2.67M |
| Oct 15, 2026 | $33.23 | $33.34 | $32.87 | $33.27 | -0.57% | 3.25M |
| Oct 14, 2026 | $33.35 | $33.49 | $33.12 | $33.46 | -0.51% | 2.34M |
| Oct 13, 2026 | $33.92 | $33.98 | $33.48 | $33.63 | +0.72% | 2.06M |
| Oct 12, 2026 | $33.40 | $33.60 | $33.39 | $33.39 | +0.06% | 2.21M |
| Oct 9, 2026 | $33.39 | $33.44 | $33.16 | $33.37 | -0.18% | 3.34M |
| Oct 8, 2026 | $33.28 | $33.46 | $32.90 | $33.43 | -1.44% | 4.63M |
| Oct 7, 2026 | $33.65 | $34.05 | $33.53 | $33.92 | -2.81% | 2.64M |
| Oct 6, 2026 | $35.28 | $35.31 | $34.88 | $34.90 | +0.37% | 2.29M |
| Oct 5, 2026 | $34.51 | $34.90 | $34.40 | $34.77 | -0.03% | 1.96M |
| Oct 2, 2026 | $34.32 | $34.81 | $34.25 | $34.78 | +1.55% | 3.16M |
| Oct 1, 2026 | $34.56 | $34.73 | $33.89 | $34.25 | -3.52% | 4.55M |
| Sep 30, 2026 | $35.77 | $35.99 | $35.44 | $35.50 | -1.61% | 2.55M |
| Sep 29, 2026 | $36.08 | $36.14 | $35.77 | $36.08 | -0.82% | 2.17M |
| Sep 28, 2026 | $36.37 | $36.68 | $36.21 | $36.38 | -0.47% | 2.09M |
| Sep 25, 2026 | $36.39 | $36.57 | $36.15 | $36.55 | +1.22% | 2.18M |
| Sep 24, 2026 | $35.95 | $36.23 | $35.75 | $36.11 | +0.53% | 2.24M |
| Sep 23, 2026 | $36.13 | $36.31 | $35.87 | $35.92 | -1.35% | 2.37M |
| Sep 22, 2026 | $36.96 | $36.96 | $36.17 | $36.41 | -1.35% | 1.74M |
| Sep 21, 2026 | $36.97 | $37.04 | $36.82 | $36.91 | +1.40% | 1.73M |
| Sep 18, 2026 | $36.28 | $36.56 | $36.16 | $36.40 | -1.41% | 1.71M |
| Sep 17, 2026 | $36.89 | $37.09 | $36.71 | $36.92 | +1.54% | 2.06M |
| Sep 16, 2026 | $36.86 | $37.04 | $36.00 | $36.36 | -1.14% | 2.35M |
| Sep 15, 2026 | $36.83 | $36.89 | $36.44 | $36.78 | -0.49% | 1.66M |
| Sep 14, 2026 | $36.80 | $37.14 | $36.55 | $36.96 | -0.83% | 2.12M |
| Sep 11, 2026 | $37.29 | $37.33 | $37.05 | $37.27 | +1.64% | 1.66M |
| Sep 10, 2026 | $36.64 | $36.90 | $36.55 | $36.67 | +0.05% | 1.59M |
| Sep 9, 2026 | $36.69 | $36.76 | $36.53 | $36.65 | -1.37% | 1.67M |
| Sep 8, 2026 | $37.37 | $37.52 | $37.13 | $37.16 | -0.05% | 1.80M |
| Sep 4, 2026 | $37.00 | $37.30 | $37.00 | $37.18 | +0.24% | 1.38M |
| Sep 3, 2026 | $36.76 | $37.10 | $36.75 | $37.09 | +1.98% | 1.65M |
| Sep 2, 2026 | $36.20 | $36.39 | $36.03 | $36.37 | +3.18% | 1.59M |
| Sep 1, 2026 | $35.42 | $35.62 | $35.15 | $35.25 | -0.20% | 1.36M |
| Aug 31, 2026 | $35.56 | $35.57 | $35.28 | $35.32 | +0.23% | 1.08M |
| Aug 28, 2026 | $35.33 | $35.34 | $35.14 | $35.24 | +0.40% | 1.13M |
| Aug 27, 2026 | $35.22 | $35.29 | $34.93 | $35.10 | -1.32% | 1.47M |
| Aug 26, 2026 | $35.57 | $35.62 | $35.41 | $35.57 | +0.76% | 2.40M |
| Aug 25, 2026 | $35.17 | $35.35 | $34.96 | $35.30 | +0.77% | 1.41M |
| Aug 24, 2026 | $34.87 | $35.09 | $34.83 | $35.03 | +0.55% | 1.53M |
| Aug 21, 2026 | $34.80 | $34.94 | $34.73 | $34.84 | +0.99% | 1.35M |
| Aug 20, 2026 | $34.84 | $34.94 | $34.50 | $34.50 | -0.55% | 1.84M |
| Aug 19, 2026 | $35.41 | $35.43 | $34.58 | $34.69 | -2.25% | 2.70M |
| Aug 18, 2026 | $35.61 | $35.68 | $35.36 | $35.49 | -0.39% | 1.71M |
| Aug 17, 2026 | $35.87 | $35.98 | $35.60 | $35.63 | -0.20% | 1.62M |
| Aug 14, 2026 | $35.52 | $35.73 | $35.48 | $35.70 | +0.28% | 1.13M |
| Aug 13, 2026 | $35.79 | $35.87 | $35.50 | $35.60 | -0.03% | 1.41M |
| Aug 12, 2026 | $35.57 | $35.69 | $35.50 | $35.61 | +0.74% | 1.80M |
| Aug 11, 2026 | $35.48 | $35.61 | $35.25 | $35.35 | +0.31% | 1.83M |
| Aug 10, 2026 | $35.20 | $35.39 | $35.16 | $35.24 | — | 1.80M |
