ING Groep N.V.
INGNYSEFinancial Services● Active
$29.67
$-0.98(-3.20%)
Market Cap$85.4B
P/E Ratio—
52W High$31.4
52W Low$20.39
ING Groep N.V.（ING）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ing · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$31.40
May 26, 2026
-5.5% from here
5-Year Low5Y
$8.14
Sep 28, 2022
+264.5% from low
IPO Priceadj.
$8.14
May 18, 1994
+264.5% since IPO
1 Year Ago
$21.22
Jun 9, 2025
+39.8% in 1Y
5 Years Ago
$13.70
Jun 8, 2021
+116.6% in 5Y
10 Years Ago
$12.37
Jun 8, 2016
+139.9% in 10Y
Historical Price Data · ING
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $30.30 | $30.30 | $29.52 | $29.67 | $29.67 | 5.9M | -2.08% |
| Jun 4, 2026 | $30.53 | $30.70 | $30.37 | $30.65 | $30.65 | 3.0M | +0.39% |
| Jun 3, 2026 | $30.79 | $30.79 | $30.39 | $30.43 | $30.43 | 1.8M | -1.17% |
| Jun 2, 2026 | $30.93 | $31.18 | $30.91 | $31.02 | $31.02 | 2.0M | +0.29% |
| Jun 1, 2026 | $30.42 | $30.94 | $30.38 | $30.84 | $30.84 | 2.7M | +1.38% |
| May 29, 2026 | $31.15 | $31.33 | $30.94 | $30.94 | $30.94 | 2.2M | -0.67% |
| May 28, 2026 | $30.66 | $31.01 | $30.49 | $30.84 | $30.84 | 2.7M | +0.59% |
| May 27, 2026 | $31.25 | $31.35 | $30.98 | $31.09 | $31.09 | 1.7M | -0.51% |
| May 26, 2026 | $31.30 | $31.40 | $31.09 | $31.32 | $31.32 | 1.9M | +0.06% |
| May 22, 2026 | $30.82 | $30.90 | $30.48 | $30.50 | $30.50 | 2.3M | -1.04% |
| May 21, 2026 | $30.04 | $30.83 | $30.01 | $30.66 | $30.66 | 3.4M | +2.06% |
| May 20, 2026 | $29.49 | $30.39 | $29.49 | $30.36 | $30.36 | 3.7M | +2.95% |
| May 19, 2026 | $29.41 | $29.55 | $29.23 | $29.24 | $29.24 | 2.1M | -0.58% |
| May 18, 2026 | $29.48 | $29.64 | $29.21 | $29.53 | $29.53 | 2.4M | +0.17% |
| May 15, 2026 | $29.65 | $29.68 | $29.33 | $29.42 | $29.42 | 1.7M | -0.78% |
| May 14, 2026 | $30.35 | $30.45 | $30.04 | $30.05 | $30.05 | 2.1M | -0.99% |
| May 13, 2026 | $29.53 | $29.86 | $29.53 | $29.68 | $29.68 | 2.4M | +0.51% |
| May 12, 2026 | $29.53 | $29.81 | $29.42 | $29.77 | $29.77 | 2.1M | +0.81% |
| May 11, 2026 | $30.31 | $30.37 | $30.06 | $30.10 | $30.10 | 1.8M | -0.69% |
| May 8, 2026 | $30.03 | $30.16 | $29.91 | $30.12 | $30.12 | 1.8M | +0.30% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ING
Jan 1 → Dec 31 · 6 years2026+3.7%$28.61 → $29.67
+3.7%
2025+79.7%$15.58 → $28.00
+79.7%
2024+6.7%$14.68 → $15.67
+6.7%
2023+19.4%$12.58 → $15.02
+19.4%
2022-13.3%$14.04 → $12.17
-13.3%
2021+3.3%$13.47 → $13.92
+3.3%
Best Year2025 · +79.7%
Worst Year2022 · -13.3%
Positive Years5 / 6
Avg Annual Return+16.6%
6Y Total Return+120.3%
6Y CAGR~+14.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in ING?
If you invested $1,000 in ING 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,399
Total Return+139.9%
CAGR~+9.1% / yr
Profit+$1,399
Based on Jun 8, 2016 · $12.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ING Groep N.V.（ING）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ING 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ING 历史股价FMP 日线复权 OHLCV