ING Groep N.V. (BVMF:INGG34)
Brazil · Delayed Price · Currency is BRL 134.40
-0.42 (-0.31%)
At close: Mar 19, 2026
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 133.71 | 134.40 | 132.16 | 134.40 | 134.40 | -0.31% | 16 |
| Mar 18, 2026 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | -0.82% | 1 |
| Mar 17, 2026 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | -1.37% | 84 |
| Mar 16, 2026 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | 1.70% | 1 |
| Mar 13, 2026 | 136.36 | 136.36 | 135.53 | 135.53 | 135.53 | -1.70% | 6 |
| Mar 12, 2026 | 136.35 | 137.88 | 136.35 | 137.88 | 137.88 | -0.52% | 14 |
| Mar 11, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -0.70% | 7 |
| Mar 10, 2026 | 140.28 | 140.28 | 138.88 | 139.58 | 139.58 | 2.89% | 26 |
| Mar 9, 2026 | 135.00 | 135.66 | 135.00 | 135.66 | 135.66 | -2.42% | 7 |
| Mar 6, 2026 | 138.70 | 139.44 | 138.70 | 139.02 | 139.02 | -1.19% | 28 |
| Mar 5, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -0.50% | 1 |
| Mar 4, 2026 | 137.20 | 141.68 | 137.20 | 141.40 | 141.40 | 1.00% | 32 |
| Mar 3, 2026 | 140.00 | 140.00 | 138.27 | 140.00 | 140.00 | -3.81% | 77 |
| Mar 2, 2026 | 145.00 | 145.65 | 144.75 | 145.55 | 145.55 | -1.79% | 47 |
| Feb 27, 2026 | 149.65 | 149.70 | 147.15 | 148.20 | 148.20 | -0.90% | 1,007 |
| Feb 25, 2026 | 150.45 | 150.45 | 149.55 | 149.55 | 149.55 | -0.50% | 3 |
| Feb 24, 2026 | 149.50 | 150.30 | 149.50 | 150.30 | 150.30 | -0.30% | 10 |
| Feb 23, 2026 | 153.75 | 153.75 | 150.75 | 150.75 | 150.75 | -1.18% | 2 |
| Feb 20, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -0.39% | 7 |
| Feb 18, 2026 | 152.25 | 153.60 | 152.25 | 153.14 | 153.14 | 3.14% | 714 |
| Feb 13, 2026 | 148.00 | 148.90 | 147.40 | 148.48 | 148.48 | -1.60% | 42 |
| Feb 12, 2026 | 155.52 | 155.52 | 150.90 | 150.90 | 150.90 | -4.02% | 233 |
| Feb 11, 2026 | 157.11 | 157.22 | 156.60 | 157.22 | 157.22 | -2.17% | 96 |
| Feb 10, 2026 | 160.80 | 161.76 | 160.04 | 160.70 | 160.70 | 0.69% | 214 |
| Feb 9, 2026 | 156.16 | 159.60 | 156.16 | 159.60 | 159.60 | 1.37% | 33 |
| Feb 6, 2026 | 155.00 | 157.44 | 155.00 | 157.44 | 157.44 | 0.40% | 18 |
| Feb 5, 2026 | 158.88 | 158.88 | 156.05 | 156.82 | 156.82 | -2.23% | 24 |
| Feb 4, 2026 | 163.50 | 163.50 | 160.40 | 160.40 | 160.40 | -1.41% | 11 |
| Feb 3, 2026 | 160.96 | 162.70 | 160.50 | 162.70 | 162.70 | 3.90% | 33 |
| Feb 2, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 1.42% | 3 |
| Jan 30, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - | 2 |
| Jan 29, 2026 | 154.90 | 154.90 | 153.90 | 154.40 | 154.40 | -0.32% | 21 |
| Jan 28, 2026 | 155.70 | 155.70 | 153.60 | 154.90 | 154.90 | -0.23% | 30 |
| Jan 27, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 2.07% | 3 |
| Jan 26, 2026 | 154.14 | 154.14 | 152.10 | 152.10 | 152.10 | 1.33% | 15 |
| Jan 23, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.68% | 1 |
| Jan 22, 2026 | 153.15 | 153.15 | 151.13 | 151.13 | 151.13 | -0.64% | 17 |
| Jan 21, 2026 | 149.90 | 152.10 | 148.95 | 152.10 | 152.10 | -0.20% | 21 |
| Jan 20, 2026 | 152.20 | 152.40 | 152.20 | 152.40 | 152.40 | -2.81% | 2 |
| Jan 16, 2026 | 157.28 | 157.28 | 156.80 | 156.80 | 156.80 | 1.03% | 10 |
| Jan 15, 2026 | 155.52 | 156.00 | 155.20 | 155.20 | 155.20 | 0.78% | 8 |
| Jan 12, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.95% | 3 |
| Jan 9, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 0.70% | 2 |
| Jan 8, 2026 | 150.84 | 152.00 | 149.74 | 150.00 | 150.00 | 0.33% | 131 |
| Jan 7, 2026 | 153.21 | 153.21 | 142.00 | 149.50 | 149.50 | -4.04% | 91 |
| Jan 2, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 153.96 | -0.43% | 2 |
| Dec 30, 2025 | 156.80 | 156.80 | 155.20 | 156.48 | 154.63 | 0.18% | 33 |
| Dec 29, 2025 | 157.00 | 157.12 | 156.00 | 156.20 | 154.35 | -1.21% | 172 |
| Dec 26, 2025 | 158.12 | 158.12 | 158.12 | 158.12 | 156.25 | 1.82% | 2 |
| Dec 23, 2025 | 154.71 | 155.30 | 154.71 | 155.30 | 153.46 | - | 13 |