ING Group, N.V.$36.03LYG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $6.27 | $6.32 | $6.21 | $6.22 | -0.64% | 15.79M |
| Aug 3, 2026 | $6.22 | $6.27 | $6.19 | $6.26 | +1.46% | 11.58M |
| Jul 31, 2026 | $6.21 | $6.22 | $6.09 | $6.17 | -1.28% | 16.86M |
| Jul 30, 2026 | $6.16 | $6.25 | $6.10 | $6.25 | +6.47% | 14.65M |
| Jul 29, 2026 | $5.96 | $5.98 | $5.85 | $5.87 | -2.33% | 23.35M |
| Jul 28, 2026 | $5.98 | $6.04 | $5.94 | $6.01 | -1.96% | 19.60M |
| Jul 27, 2026 | $6.12 | $6.14 | $6.06 | $6.13 | +1.83% | 15.57M |
| Jul 24, 2026 | $6.04 | $6.07 | $6.00 | $6.02 | +0.50% | 14.48M |
| Jul 23, 2026 | $6.00 | $6.02 | $5.96 | $5.99 | -2.28% | 18.82M |
| Jul 22, 2026 | $6.13 | $6.17 | $6.13 | $6.13 | +1.16% | 8.98M |
| Jul 21, 2026 | $6.00 | $6.10 | $5.95 | $6.06 | +3.06% | 11.71M |
| Jul 20, 2026 | $5.98 | $6.01 | $5.88 | $5.88 | -1.34% | 24.49M |
| Jul 17, 2026 | $5.85 | $5.99 | $5.83 | $5.96 | -1.16% | 14.80M |
| Jul 16, 2026 | $6.03 | $6.06 | $5.98 | $6.03 | -0.50% | 23.82M |
| Jul 15, 2026 | $6.00 | $6.08 | $6.00 | $6.06 | +2.19% | 14.95M |
| Jul 14, 2026 | $5.92 | $6.01 | $5.91 | $5.93 | +0.68% | 18.22M |
| Jul 13, 2026 | $5.94 | $5.94 | $5.88 | $5.89 | -1.83% | 17.32M |
| Jul 10, 2026 | $6.02 | $6.04 | $5.98 | $6.00 | +0.50% | 9.67M |
| Jul 9, 2026 | $5.97 | $6.00 | $5.94 | $5.97 | +1.19% | 11.55M |
| Jul 8, 2026 | $6.00 | $6.01 | $5.86 | $5.90 | -2.48% | 19.42M |
| Jul 7, 2026 | $6.10 | $6.13 | $6.04 | $6.05 | -1.94% | 16.04M |
| Jul 6, 2026 | $6.11 | $6.18 | $6.11 | $6.17 | +1.82% | 14.76M |
| Jul 2, 2026 | $6.06 | $6.11 | $6.01 | $6.06 | +2.71% | 19.85M |
| Jul 1, 2026 | $5.82 | $5.94 | $5.82 | $5.90 | +1.20% | 16.09M |
| Jun 30, 2026 | $5.85 | $5.89 | $5.82 | $5.83 | +1.39% | 20.53M |
| Jun 29, 2026 | $5.77 | $5.78 | $5.70 | $5.75 | +1.05% | 29.23M |
| Jun 26, 2026 | $5.72 | $5.75 | $5.65 | $5.69 | -1.04% | 24.37M |
| Jun 25, 2026 | $5.77 | $5.80 | $5.73 | $5.75 | +2.50% | 22.80M |
| Jun 24, 2026 | $5.70 | $5.71 | $5.60 | $5.61 | -2.09% | 21.72M |
| Jun 23, 2026 | $5.73 | $5.78 | $5.71 | $5.73 | -0.17% | 18.90M |
| Jun 22, 2026 | $5.74 | $5.78 | $5.72 | $5.74 | +3.61% | 24.55M |
| Jun 18, 2026 | $5.59 | $5.61 | $5.54 | $5.54 | -0.18% | 32.24M |
| Jun 17, 2026 | $5.63 | $5.66 | $5.52 | $5.55 | -0.18% | 38.65M |
| Jun 16, 2026 | $5.59 | $5.60 | $5.53 | $5.56 | +1.28% | 32.07M |
| Jun 15, 2026 | $5.55 | $5.56 | $5.47 | $5.49 | -0.18% | 31.45M |
| Jun 12, 2026 | $5.46 | $5.51 | $5.42 | $5.50 | +1.48% | 36.91M |
| Jun 11, 2026 | $5.24 | $5.42 | $5.19 | $5.42 | +5.04% | 64.19M |
| Jun 10, 2026 | $5.25 | $5.27 | $5.15 | $5.16 | -3.37% | 53.73M |
| Jun 9, 2026 | $5.41 | $5.42 | $5.21 | $5.34 | +0.75% | 35.91M |
| Jun 8, 2026 | $5.36 | $5.39 | $5.27 | $5.30 | -0.19% | 39.04M |
| Jun 5, 2026 | $5.42 | $5.42 | $5.29 | $5.31 | -2.39% | 22.98M |
| Jun 4, 2026 | $5.42 | $5.47 | $5.40 | $5.44 | +1.87% | 16.26M |
| Jun 3, 2026 | $5.42 | $5.44 | $5.33 | $5.34 | -1.66% | 16.27M |
| Jun 2, 2026 | $5.40 | $5.46 | $5.39 | $5.43 | +0.18% | 13.67M |
| Jun 1, 2026 | $5.38 | $5.44 | $5.35 | $5.42 | -0.91% | 16.20M |
| May 29, 2026 | $5.50 | $5.54 | $5.45 | $5.47 | +0.55% | 14.66M |
| May 28, 2026 | $5.44 | $5.49 | $5.41 | $5.44 | -0.91% | 16.68M |
| May 27, 2026 | $5.51 | $5.54 | $5.48 | $5.49 | -0.18% | 15.36M |
| May 26, 2026 | $5.50 | $5.53 | $5.45 | $5.50 | +2.61% | 17.01M |
| May 22, 2026 | $5.44 | $5.44 | $5.36 | $5.36 | -0.92% | 12.91M |
| May 21, 2026 | $5.34 | $5.44 | $5.32 | $5.41 | -0.37% | 23.60M |
| May 20, 2026 | $5.23 | $5.45 | $5.23 | $5.43 | +5.23% | 20.90M |
| May 19, 2026 | $5.18 | $5.23 | $5.15 | $5.16 | -0.19% | 19.25M |
| May 18, 2026 | $5.14 | $5.20 | $5.13 | $5.17 | +2.38% | 25.84M |
| May 15, 2026 | $5.07 | $5.08 | $5.03 | $5.05 | -2.13% | 21.33M |
| May 14, 2026 | $5.23 | $5.26 | $5.12 | $5.16 | -0.39% | 24.55M |
| May 13, 2026 | $5.13 | $5.22 | $5.12 | $5.18 | -0.58% | 22.49M |
| May 12, 2026 | $5.15 | $5.23 | $5.13 | $5.21 | -2.80% | 22.07M |
| May 11, 2026 | $5.42 | $5.42 | $5.34 | $5.36 | -1.29% | 16.18M |
| May 8, 2026 | $5.47 | $5.50 | $5.39 | $5.43 | — | 18.79M |
