ING Group, N.V.
ING · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.23% | 1.80M |
| Aug 7, 2026 | $35.76 | $35.78 | $35.54 | $35.68 | -0.08% | 1.88M |
| Aug 6, 2026 | $36.09 | $36.24 | $35.66 | $35.71 | -0.58% | 1.99M |
| Aug 5, 2026 | $35.74 | $36.05 | $35.65 | $35.92 | +1.64% | 4.92M |
| Aug 4, 2026 | $35.68 | $35.90 | $35.28 | $35.34 | -0.03% | 4.57M |
| Aug 3, 2026 | $35.11 | $35.38 | $34.95 | $35.35 | +1.20% | 2.37M |
| Jul 31, 2026 | $34.86 | $35.07 | $34.54 | $34.93 | -0.03% | 2.54M |
| Jul 30, 2026 | $34.50 | $34.97 | $34.45 | $34.94 | +7.47% | 2.89M |
| Jul 29, 2026 | $32.90 | $33.04 | $32.45 | $32.51 | -2.31% | 3.36M |
| Jul 28, 2026 | $33.04 | $33.36 | $32.89 | $33.28 | -0.63% | 2.18M |
| Jul 27, 2026 | $33.47 | $33.60 | $33.25 | $33.49 | +2.01% | 1.86M |
| Jul 24, 2026 | $32.79 | $33.02 | $32.73 | $32.83 | +1.20% | 1.67M |
| Jul 23, 2026 | $32.54 | $32.63 | $32.38 | $32.44 | -2.67% | 2.44M |
| Jul 22, 2026 | $33.40 | $33.46 | $33.28 | $33.33 | +0.66% | 1.69M |
| Jul 21, 2026 | $32.85 | $33.20 | $32.75 | $33.11 | +2.83% | 2.54M |
| Jul 20, 2026 | $32.44 | $32.47 | $32.12 | $32.20 | -0.40% | 1.79M |
| Jul 17, 2026 | $31.92 | $32.49 | $31.89 | $32.33 | -1.52% | 1.77M |
| Jul 16, 2026 | $32.85 | $32.96 | $32.66 | $32.83 | -1.44% | 1.65M |
| Jul 15, 2026 | $33.04 | $33.36 | $32.98 | $33.31 | +1.71% | 2.53M |
| Jul 14, 2026 | $32.83 | $33.13 | $32.59 | $32.75 | +1.39% | 3.21M |
| Jul 13, 2026 | $32.57 | $32.61 | $32.18 | $32.30 | -0.28% | 2.56M |
| Jul 10, 2026 | $32.48 | $32.61 | $32.34 | $32.39 | -0.34% | 2.37M |
| Jul 9, 2026 | $32.49 | $32.62 | $32.36 | $32.50 | +1.72% | 2.10M |
| Jul 8, 2026 | $32.13 | $32.23 | $31.66 | $31.95 | -0.90% | 2.83M |
| Jul 7, 2026 | $32.64 | $32.71 | $32.21 | $32.24 | -2.18% | 2.25M |
| Jul 6, 2026 | $32.54 | $32.99 | $32.52 | $32.96 | +2.68% | 2.42M |
| Jul 2, 2026 | $32.28 | $32.40 | $31.89 | $32.10 | +1.97% | 3.44M |
| Jul 1, 2026 | $31.09 | $31.58 | $31.04 | $31.48 | +0.32% | 2.51M |
| Jun 30, 2026 | $31.23 | $31.54 | $31.16 | $31.38 | +0.64% | 3.57M |
| Jun 29, 2026 | $30.95 | $31.23 | $30.74 | $31.18 | +1.30% | 4.91M |
| Jun 26, 2026 | $30.96 | $31.06 | $30.68 | $30.78 | -0.77% | 6.08M |
| Jun 25, 2026 | $31.12 | $31.29 | $30.91 | $31.02 | -0.10% | 5.38M |
| Jun 24, 2026 | $31.42 | $31.44 | $30.93 | $31.05 | -1.90% | 5.24M |
| Jun 23, 2026 | $31.82 | $31.89 | $31.63 | $31.65 | -1.71% | 5.48M |
| Jun 22, 2026 | $32.02 | $32.22 | $31.96 | $32.20 | +2.68% | 4.42M |
| Jun 18, 2026 | $31.55 | $31.64 | $31.34 | $31.36 | +0.38% | 7.81M |
| Jun 17, 2026 | $31.51 | $31.83 | $31.11 | $31.24 | — | 5.71M |
