5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
+18.37%
6 MONTH PERFORMANCE
+18.51%
YEAR-TO-DATE PERFORMANCE
+4.50%
1 YEAR PERFORMANCE
+67.87%
ING Groep N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $29.28 | $29.25 (-0.1%) | $29.43 | $29.21 | 1.09 M | $85.25 B |
| 02/17/2026 | $28.61 | $29.03 (1.47%) | $29.03 | $28.61 | 2.70 M | $84.65 B |
| 02/13/2026 | $28.14 | $28.30 (0.57%) | $28.37 | $28.00 | 8.82 M | $82.52 B |
| 02/12/2026 | $29.93 | $28.82 (-3.71%) | $29.94 | $28.76 | 5.07 M | $84.04 B |
| 02/11/2026 | $30.61 | $30.15 (-1.5%) | $30.73 | $29.96 | 2.80 M | $87.92 B |
| 02/10/2026 | $30.98 | $30.91 (-0.23%) | $31.07 | $30.70 | 3.46 M | $90.13 B |
| 02/09/2026 | $30.24 | $30.71 (1.55%) | $30.79 | $30.21 | 2.02 M | $89.55 B |
| 02/06/2026 | $29.88 | $30.06 (0.6%) | $30.12 | $29.86 | 2.16 M | $87.65 B |
| 02/05/2026 | $29.78 | $29.56 (-0.74%) | $30.05 | $29.44 | 3.22 M | $86.20 B |
| 02/04/2026 | $30.92 | $30.64 (-0.91%) | $31.18 | $30.46 | 3.65 M | $89.35 B |
| 02/03/2026 | $30.63 | $30.91 (0.91%) | $31.14 | $30.55 | 5.75 M | $90.13 B |
| 02/02/2026 | $29.60 | $30.35 (2.53%) | $30.70 | $29.60 | 3.66 M | $88.50 B |
| 01/30/2026 | $29.75 | $29.39 (-1.21%) | $29.88 | $29.21 | 3.24 M | $85.70 B |
| 01/29/2026 | $29.83 | $29.86 (0.1%) | $29.88 | $29.21 | 2.58 M | $87.07 B |
| 01/28/2026 | $29.78 | $29.68 (-0.34%) | $29.91 | $29.34 | 3.44 M | $86.55 B |
| 01/27/2026 | $29.62 | $30.03 (1.38%) | $30.10 | $29.59 | 4.03 M | $87.57 B |
| 01/26/2026 | $28.97 | $29.04 (0.24%) | $29.11 | $28.95 | 1.50 M | $84.68 B |
| 01/23/2026 | $28.28 | $28.63 (1.24%) | $28.64 | $28.19 | 1.40 M | $84.75 B |
| 01/22/2026 | $28.54 | $28.72 (0.63%) | $28.82 | $28.54 | 1.56 M | $85.02 B |
| 01/21/2026 | $28.07 | $28.51 (1.57%) | $28.56 | $28.00 | 1.98 M | $84.40 B |
| 01/20/2026 | $28.40 | $28.22 (-0.63%) | $28.58 | $28.16 | 2.18 M | $83.54 B |
| 01/16/2026 | $28.93 | $29.04 (0.38%) | $29.07 | $28.79 | 1.67 M | $85.97 B |
| 01/15/2026 | $28.80 | $28.92 (0.42%) | $29.11 | $28.80 | 1.69 M | $85.61 B |
| 01/14/2026 | $29.21 | $29.19 (-0.07%) | $29.21 | $29.03 | 1.71 M | $86.41 B |
| 01/13/2026 | $29.04 | $29.03 (-0.03%) | $29.15 | $28.89 | 1.79 M | $85.94 B |
| 01/12/2026 | $28.44 | $28.76 (1.13%) | $28.76 | $28.42 | 1.55 M | $85.14 B |
| 01/09/2026 | $28.30 | $28.29 (-0.04%) | $28.40 | $28.09 | 2.31 M | $83.75 B |
| 01/08/2026 | $27.93 | $28.14 (0.75%) | $28.17 | $27.89 | 1.85 M | $83.30 B |
| 01/07/2026 | $28.19 | $28.03 (-0.57%) | $28.25 | $28.00 | 2.18 M | $82.98 B |
| 01/06/2026 | $28.96 | $28.62 (-1.17%) | $29.04 | $28.50 | 3.73 M | $84.72 B |
| 01/05/2026 | $28.59 | $28.92 (1.15%) | $29.02 | $28.56 | 1.65 M | $85.61 B |
| 01/02/2026 | $28.61 | $28.76 (0.52%) | $28.80 | $28.54 | 1.90 M | $85.14 B |
| 12/31/2025 | $28.13 | $28.00 (-0.46%) | $28.15 | $27.97 | 953.71 K | $82.89 B |
| 12/30/2025 | $28.30 | $28.10 (-0.71%) | $28.30 | $28.08 | 1.36 M | $83.18 B |
| 12/29/2025 | $28.22 | $27.95 (-0.96%) | $28.22 | $27.92 | 1.25 M | $82.74 B |
| 12/26/2025 | $28.31 | $28.31 (0%) | $28.36 | $28.24 | 784.70 K | $83.81 B |
| 12/24/2025 | $28.19 | $28.26 (0.25%) | $28.31 | $28.17 | 495.40 K | $83.66 B |
| 12/23/2025 | $27.94 | $28.17 (0.82%) | $28.20 | $27.91 | 1.55 M | $83.39 B |
| 12/22/2025 | $27.94 | $28.11 (0.61%) | $28.14 | $27.94 | 1.33 M | $83.21 B |
| 12/19/2025 | $28.04 | $27.88 (-0.57%) | $28.10 | $27.88 | 1.91 M | $82.53 B |
| 12/18/2025 | $27.59 | $27.72 (0.47%) | $27.89 | $27.56 | 1.61 M | $82.06 B |
| 12/17/2025 | $27.52 | $27.41 (-0.4%) | $27.65 | $27.40 | 1.45 M | $81.14 B |
| 12/16/2025 | $27.58 | $27.42 (-0.58%) | $27.66 | $27.34 | 2.09 M | $81.17 B |
| 12/15/2025 | $27.25 | $27.34 (0.33%) | $27.43 | $27.25 | 1.75 M | $80.93 B |
| 12/12/2025 | $27.48 | $27.24 (-0.87%) | $27.55 | $27.13 | 2.37 M | $80.64 B |
| 12/11/2025 | $27.39 | $27.67 (1.02%) | $27.76 | $27.25 | 3.73 M | $81.91 B |
| 12/10/2025 | $26.78 | $26.97 (0.71%) | $27.03 | $26.62 | 1.50 M | $79.84 B |
| 12/09/2025 | $26.79 | $26.59 (-0.75%) | $26.92 | $26.54 | 1.34 M | $78.71 B |
| 12/08/2025 | $26.61 | $26.59 (-0.08%) | $26.73 | $26.55 | 1.65 M | $78.71 B |
| 12/05/2025 | $26.51 | $26.28 (-0.87%) | $26.61 | $26.25 | 1.35 M | $77.80 B |
| 12/04/2025 | $26.14 | $26.34 (0.77%) | $26.49 | $26.13 | 1.53 M | $77.97 B |
| 12/03/2025 | $26.34 | $26.34 (0%) | $26.48 | $26.20 | 2.22 M | $77.97 B |
| 12/02/2025 | $26.56 | $26.62 (0.23%) | $26.64 | $26.46 | 1.50 M | $78.80 B |
| 12/01/2025 | $26.04 | $26.02 (-0.08%) | $26.20 | $26.00 | 2.13 M | $77.03 B |
| 11/28/2025 | $25.82 | $25.94 (0.46%) | $25.97 | $25.81 | 811.60 K | $80.30 B |
| 11/26/2025 | $25.81 | $25.91 (0.39%) | $25.98 | $25.80 | 1.29 M | $80.21 B |
| 11/25/2025 | $25.43 | $25.56 (0.51%) | $25.61 | $25.41 | 1.64 M | $79.13 B |
| 11/24/2025 | $24.84 | $24.90 (0.24%) | $24.95 | $24.76 | 1.51 M | $77.08 B |
| 11/21/2025 | $24.69 | $24.82 (0.53%) | $24.88 | $24.58 | 2.44 M | $76.84 B |
| 11/20/2025 | $24.88 | $24.37 (-2.05%) | $24.94 | $24.35 | 2.48 M | $75.44 B |
| 11/19/2025 | $24.83 | $24.80 (-0.12%) | $24.94 | $24.69 | 1.70 M | $76.77 B |
| 11/18/2025 | $24.62 | $24.72 (0.41%) | $24.88 | $24.59 | 2.91 M | $76.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
