ING Groep N.V. (BVMF:INGG34)
Brazil · Delayed Price · Currency is BRL 155.20
+1.20 (0.78%)
At close: Jan 15, 2026
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 153.46 | -0.35% | 2 |
| Dec 19, 2025 | 155.72 | 155.84 | 153.31 | 155.84 | 154.00 | 2.06% | 4 |
| Dec 18, 2025 | 153.57 | 153.60 | 152.70 | 152.70 | 150.89 | -0.57% | 10 |
| Dec 17, 2025 | 152.25 | 153.57 | 151.50 | 153.57 | 151.75 | 2.04% | 9 |
| Dec 16, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 148.72 | 1.45% | 1 |
| Dec 15, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 146.59 | - | 12 |
| Dec 12, 2025 | 148.80 | 148.80 | 148.35 | 148.35 | 146.59 | -0.40% | 4 |
| Dec 11, 2025 | 148.50 | 148.95 | 148.50 | 148.95 | 147.19 | 1.52% | 116 |
| Dec 10, 2025 | 146.16 | 146.72 | 146.16 | 146.72 | 144.98 | 1.65% | 4 |
| Dec 9, 2025 | 144.34 | 144.34 | 144.34 | 144.34 | 142.63 | -0.11% | 4 |
| Dec 8, 2025 | 144.20 | 145.04 | 144.20 | 144.50 | 142.79 | 0.01% | 7 |
| Dec 5, 2025 | 141.82 | 144.48 | 141.82 | 144.48 | 142.77 | 3.61% | 5 |
| Dec 4, 2025 | 138.60 | 140.14 | 138.60 | 139.44 | 137.79 | -0.20% | 10 |
| Dec 3, 2025 | 140.84 | 140.84 | 139.72 | 139.72 | 138.07 | -1.48% | 4 |
| Dec 2, 2025 | 141.07 | 141.96 | 141.07 | 141.82 | 140.14 | 1.70% | 11 |
| Dec 1, 2025 | 139.72 | 139.72 | 139.44 | 139.45 | 137.80 | -0.42% | 53 |
| Nov 27, 2025 | 140.04 | 140.04 | 140.04 | 140.04 | 138.38 | 0.84% | 1 |
| Nov 26, 2025 | 138.88 | 138.88 | 138.88 | 138.88 | 137.24 | 1.26% | 36 |
| Nov 25, 2025 | 137.93 | 137.93 | 137.15 | 137.15 | 135.53 | 1.83% | 23 |
| Nov 24, 2025 | 134.94 | 134.94 | 134.68 | 134.68 | 133.09 | 0.28% | 6 |
| Nov 21, 2025 | 134.32 | 134.32 | 133.38 | 134.30 | 132.71 | 0.99% | 47 |
| Nov 19, 2025 | 132.99 | 132.99 | 132.99 | 132.99 | 131.42 | 0.89% | 10 |
| Nov 18, 2025 | 131.30 | 131.82 | 131.30 | 131.82 | 130.26 | -2.83% | 10 |
| Nov 17, 2025 | 136.08 | 136.08 | 135.52 | 135.66 | 134.05 | -1.62% | 29 |
| Nov 14, 2025 | 138.00 | 138.00 | 137.48 | 137.90 | 136.27 | -1.79% | 20 |
| Nov 13, 2025 | 140.00 | 140.42 | 140.00 | 140.42 | 138.76 | 1.11% | 106 |
| Nov 11, 2025 | 138.88 | 138.88 | 138.88 | 138.88 | 137.24 | -0.20% | 39 |
| Nov 10, 2025 | 138.46 | 139.86 | 138.46 | 139.16 | 137.51 | 1.64% | 18 |
| Nov 7, 2025 | 137.76 | 137.76 | 136.92 | 136.92 | 135.30 | 0.10% | 8 |
| Nov 6, 2025 | 136.78 | 136.78 | 136.78 | 136.78 | 135.16 | 1.24% | 1 |
| Nov 4, 2025 | 135.42 | 135.42 | 135.10 | 135.10 | 133.50 | -0.27% | 123 |
| Nov 3, 2025 | 135.07 | 135.46 | 135.07 | 135.46 | 133.86 | 0.58% | 3 |
| Oct 31, 2025 | 135.94 | 135.94 | 134.68 | 134.68 | 133.09 | -1.69% | 11 |
| Oct 30, 2025 | 127.40 | 138.19 | 127.40 | 137.00 | 135.38 | 5.38% | 80 |
| Oct 29, 2025 | 130.52 | 130.52 | 130.00 | 130.00 | 128.46 | -0.10% | 3 |
| Oct 28, 2025 | 129.58 | 130.13 | 129.58 | 130.13 | 128.59 | -0.10% | 5 |
| Oct 27, 2025 | 130.26 | 130.26 | 130.26 | 130.26 | 128.72 | 1.11% | 2 |
| Oct 24, 2025 | 128.83 | 128.83 | 128.83 | 128.83 | 127.31 | 0.61% | 7 |
| Oct 23, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 126.53 | -0.40% | 1 |
| Oct 22, 2025 | 128.70 | 128.70 | 128.57 | 128.57 | 127.05 | 0.41% | 22 |