ING Groep N.V.INGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $28.93 | $29.07 | $28.79 | $29.04 | 1.67M |
| 1/15/2026 | $28.80 | $29.11 | $28.80 | $28.92 | 1.69M |
| 1/14/2026 | $29.21 | $29.21 | $29.03 | $29.19 | 1.71M |
| 1/13/2026 | $29.04 | $29.15 | $28.89 | $29.03 | 1.79M |
| 1/12/2026 | $28.44 | $28.76 | $28.42 | $28.76 | 1.55M |
| 1/9/2026 | $28.30 | $28.40 | $28.09 | $28.29 | 2.31M |
| 1/8/2026 | $27.93 | $28.17 | $27.89 | $28.14 | 1.85M |
| 1/7/2026 | $28.19 | $28.25 | $28.00 | $28.03 | 2.18M |
| 1/6/2026 | $28.96 | $29.04 | $28.50 | $28.62 | 3.73M |
| 1/5/2026 | $28.59 | $29.02 | $28.56 | $28.92 | 1.65M |
| 1/2/2026 | $28.61 | $28.80 | $28.54 | $28.76 | 1.90M |
| 12/31/2025 | $28.13 | $28.15 | $27.97 | $28.00 | 953,707 |
| 12/30/2025 | $28.30 | $28.30 | $28.08 | $28.10 | 1.36M |
| 12/29/2025 | $28.22 | $28.22 | $27.92 | $27.95 | 1.25M |
| 12/26/2025 | $28.31 | $28.36 | $28.24 | $28.31 | 784,702 |
| 12/24/2025 | $28.19 | $28.31 | $28.17 | $28.26 | 495,401 |
| 12/23/2025 | $27.94 | $28.20 | $27.91 | $28.17 | 1.55M |
| 12/22/2025 | $27.94 | $28.14 | $27.94 | $28.11 | 1.33M |
| 12/19/2025 | $28.04 | $28.10 | $27.88 | $27.88 | 1.91M |
| 12/18/2025 | $27.59 | $27.89 | $27.56 | $27.72 | 1.61M |
| 12/17/2025 | $27.52 | $27.65 | $27.40 | $27.41 | 1.45M |
| 12/16/2025 | $27.58 | $27.66 | $27.34 | $27.42 | 2.09M |
| 12/15/2025 | $27.25 | $27.43 | $27.25 | $27.34 | 1.75M |
| 12/12/2025 | $27.48 | $27.55 | $27.13 | $27.24 | 2.37M |
| 12/11/2025 | $27.39 | $27.76 | $27.25 | $27.67 | 3.73M |
| 12/10/2025 | $26.78 | $27.03 | $26.62 | $26.97 | 1.50M |
| 12/9/2025 | $26.79 | $26.92 | $26.54 | $26.59 | 1.34M |
| 12/8/2025 | $26.61 | $26.73 | $26.55 | $26.59 | 1.65M |
| 12/5/2025 | $26.51 | $26.61 | $26.25 | $26.28 | 1.35M |
| 12/4/2025 | $26.14 | $26.49 | $26.13 | $26.34 | 1.53M |
| 12/3/2025 | $26.34 | $26.48 | $26.20 | $26.34 | 2.22M |
| 12/2/2025 | $26.56 | $26.64 | $26.46 | $26.62 | 1.50M |
| 12/1/2025 | $26.04 | $26.20 | $26.00 | $26.02 | 2.13M |
| 11/28/2025 | $25.82 | $25.97 | $25.81 | $25.94 | 811,600 |
| 11/26/2025 | $25.81 | $25.98 | $25.80 | $25.91 | 1.29M |
| 11/25/2025 | $25.43 | $25.61 | $25.41 | $25.56 | 1.64M |
| 11/24/2025 | $24.84 | $24.95 | $24.76 | $24.90 | 1.51M |
| 11/21/2025 | $24.69 | $24.88 | $24.58 | $24.82 | 2.44M |
| 11/20/2025 | $24.88 | $24.94 | $24.35 | $24.37 | 2.48M |
| 11/19/2025 | $24.83 | $24.94 | $24.69 | $24.80 | 1.70M |
| 11/18/2025 | $24.62 | $24.88 | $24.59 | $24.72 | 2.91M |
| 11/17/2025 | $25.56 | $25.65 | $25.16 | $25.22 | 2.87M |
| 11/14/2025 | $25.84 | $26.03 | $25.81 | $25.91 | 1.79M |
| 11/13/2025 | $26.47 | $26.55 | $26.20 | $26.20 | 1.43M |
| 11/12/2025 | $26.49 | $26.59 | $26.46 | $26.51 | 1.06M |
| 11/11/2025 | $26.24 | $26.41 | $26.20 | $26.32 | 1.40M |
| 11/10/2025 | $26.12 | $26.33 | $26.12 | $26.32 | 1.78M |
| 11/7/2025 | $25.65 | $25.75 | $25.47 | $25.74 | 1.67M |
| 11/6/2025 | $25.56 | $25.68 | $25.49 | $25.64 | 1.23M |
| 11/5/2025 | $25.29 | $25.49 | $25.20 | $25.44 | 1.38M |
| 11/4/2025 | $25.09 | $25.32 | $25.03 | $25.19 | 1.21M |
| 11/3/2025 | $25.24 | $25.31 | $25.16 | $25.27 | 1.74M |
| 10/31/2025 | $25.15 | $25.20 | $24.86 | $24.93 | 2.34M |
| 10/30/2025 | $25.53 | $25.70 | $25.38 | $25.47 | 3.63M |
| 10/29/2025 | $24.32 | $24.41 | $24.09 | $24.17 | 2.68M |
| 10/28/2025 | $24.08 | $24.31 | $24.03 | $24.25 | 2.43M |
| 10/27/2025 | $24.12 | $24.29 | $24.10 | $24.29 | 1.90M |
| 10/24/2025 | $23.82 | $23.99 | $23.78 | $23.96 | 962,650 |
| 10/23/2025 | $23.97 | $23.98 | $23.78 | $23.86 | 1.57M |
| 10/22/2025 | $23.82 | $23.90 | $23.70 | $23.80 | 2.27M |
| 10/21/2025 | $23.87 | $23.88 | $23.64 | $23.66 | 1.82M |