ING Groep N.V. INGVF
33.14 USD 0.00 (+0.00%)
Regular-session close
32.35 Day range 32.35
24.10 52-week range 37.49
- YTD
- +20.73%
- 1 year
- +30.73%
INGVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | +0.14 | +0.42% | 21,700 |
| Nov 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | -0.40 | -1.20% | 1,500 |
| Nov 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | +1.05 | +3.25% | 1,000 |
| Nov 6, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | -0.25 | -0.77% | 100 |
| Nov 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | +1.60 | +5.16% | 1,700 |
| Nov 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 31.89 | 31.89 | 31.00 | 31.00 | -0.45 | -1.43% | 11,800 |
| Oct 30, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | -2.58 | -7.58% | 2,900 |
| Oct 26, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | +0.70 | +2.10% | 200 |
| Oct 19, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | +1.23 | +3.83% | 281,600 |
| Oct 9, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | +0.02 | +0.06% | 300,500 |
| Oct 8, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | -1.25 | -3.75% | 200 |
| Oct 7, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | -1.52 | -4.36% | 3,200 |
| Oct 6, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | +0.40 | +1.16% | 800 |
| Oct 5, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 37.25 | 37.25 | 34.45 | 34.45 | -3.04 | -8.11% | 500 |
| Sep 29, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | +2.30 | +6.54% | 100 |
| Sep 25, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 35.50 | 35.50 | 35.19 | 35.19 | -1.69 | -4.58% | 10,100 |
| Sep 23, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | +0.09 | +0.24% | 1,200 |
| Sep 16, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 36.82 | 36.82 | 36.71 | 36.79 | +0.01 | +0.03% | 4,400 |
| Sep 14, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | +2.02 | +5.81% | 2,400 |
| Sep 9, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | +0.51 | +1.49% | 900 |
| Aug 31, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | +0.14 | +0.41% | 400 |
| Aug 28, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | -0.29 | -0.84% | 400 |
| Aug 27, 2026 | 35.08 | 35.08 | 34.40 | 34.40 | +0.55 | +1.62% | 4,000 |
| Aug 26, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | -0.36 | -1.05% | 10,800 |
| Aug 24, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | -2.10 | -5.78% | 700 |
| Aug 21, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | +1.16 | +3.30% | 400 |
| Aug 18, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 0.00 | 0.00% | 0 |
| Aug 13, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the INGVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.