ING Groep N.V. (BVMF:INGG34)
Brazil · Delayed Price · Currency is BRL 139.72
-2.10 (-1.48%)
At close: Dec 3, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 140.84 | 140.84 | 139.72 | 139.72 | 139.72 | -1.48% | 4 |
| Dec 2, 2025 | 141.07 | 141.96 | 141.07 | 141.82 | 141.82 | 1.70% | 11 |
| Dec 1, 2025 | 139.72 | 139.72 | 139.44 | 139.45 | 139.45 | -0.42% | 53 |
| Nov 27, 2025 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | 0.84% | 1 |
| Nov 26, 2025 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | 1.26% | 36 |
| Nov 25, 2025 | 137.93 | 137.93 | 137.15 | 137.15 | 137.15 | 1.83% | 23 |
| Nov 24, 2025 | 134.94 | 134.94 | 134.68 | 134.68 | 134.68 | 0.28% | 6 |
| Nov 21, 2025 | 134.32 | 134.32 | 133.38 | 134.30 | 134.30 | 0.99% | 47 |
| Nov 19, 2025 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | 0.89% | 10 |
| Nov 18, 2025 | 131.30 | 131.82 | 131.30 | 131.82 | 131.82 | -2.83% | 10 |
| Nov 17, 2025 | 136.08 | 136.08 | 135.52 | 135.66 | 135.66 | -1.62% | 29 |
| Nov 14, 2025 | 138.00 | 138.00 | 137.48 | 137.90 | 137.90 | -1.79% | 20 |
| Nov 13, 2025 | 140.00 | 140.42 | 140.00 | 140.42 | 140.42 | 1.11% | 106 |
| Nov 11, 2025 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | -0.20% | 39 |
| Nov 10, 2025 | 138.46 | 139.86 | 138.46 | 139.16 | 139.16 | 1.64% | 18 |
| Nov 7, 2025 | 137.76 | 137.76 | 136.92 | 136.92 | 136.92 | 0.10% | 8 |
| Nov 6, 2025 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | 1.24% | 1 |
| Nov 4, 2025 | 135.42 | 135.42 | 135.10 | 135.10 | 135.10 | -0.27% | 123 |
| Nov 3, 2025 | 135.07 | 135.46 | 135.07 | 135.46 | 135.46 | 0.58% | 3 |
| Oct 31, 2025 | 135.94 | 135.94 | 134.68 | 134.68 | 134.68 | -1.69% | 11 |
| Oct 30, 2025 | 127.40 | 138.19 | 127.40 | 137.00 | 137.00 | 5.38% | 80 |
| Oct 29, 2025 | 130.52 | 130.52 | 130.00 | 130.00 | 130.00 | -0.10% | 3 |
| Oct 28, 2025 | 129.58 | 130.13 | 129.58 | 130.13 | 130.13 | -0.10% | 5 |
| Oct 27, 2025 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | 1.11% | 2 |
| Oct 24, 2025 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | 0.61% | 7 |
| Oct 23, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -0.40% | 1 |
| Oct 22, 2025 | 128.70 | 128.70 | 128.57 | 128.57 | 128.57 | 0.41% | 22 |
| Oct 21, 2025 | 128.00 | 128.18 | 128.00 | 128.05 | 128.05 | -0.71% | 7 |
| Oct 20, 2025 | 129.35 | 129.35 | 128.70 | 128.96 | 128.96 | -1.20% | 55 |
| Oct 17, 2025 | 131.17 | 131.17 | 129.98 | 130.52 | 130.52 | -1.40% | 14 |
| Oct 15, 2025 | 131.82 | 132.37 | 131.82 | 132.37 | 132.37 | -0.08% | 3 |
| Oct 13, 2025 | 132.99 | 132.99 | 132.21 | 132.47 | 132.47 | -0.40% | 25 |
| Oct 10, 2025 | 132.60 | 133.90 | 132.40 | 133.00 | 133.00 | 2.72% | 6 |
| Oct 9, 2025 | 130.39 | 130.39 | 129.48 | 129.48 | 129.48 | -1.09% | 45 |
| Oct 8, 2025 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | -0.49% | 1 |
| Oct 7, 2025 | 134.55 | 135.59 | 130.71 | 131.56 | 131.56 | -2.22% | 298 |
| Oct 6, 2025 | 135.52 | 135.66 | 134.55 | 134.55 | 134.55 | -2.23% | 49 |
| Oct 3, 2025 | 138.60 | 138.60 | 137.62 | 137.62 | 137.62 | - | 281 |
| Oct 2, 2025 | 139.29 | 139.29 | 137.62 | 137.62 | 137.62 | -1.21% | 4 |
| Oct 1, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 1.22% | 6 |
| Sep 30, 2025 | 137.06 | 138.18 | 137.06 | 137.62 | 137.62 | -0.81% | 6 |
| Sep 29, 2025 | 138.88 | 138.88 | 138.74 | 138.74 | 138.74 | -0.10% | 6 |
| Sep 26, 2025 | 138.88 | 139.02 | 138.50 | 138.88 | 138.88 | 1.85% | 9 |
| Sep 25, 2025 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | -0.71% | 4 |
| Sep 24, 2025 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | 0.62% | 2 |
| Sep 23, 2025 | 137.34 | 137.34 | 136.50 | 136.50 | 136.50 | 0.52% | 16 |
| Sep 22, 2025 | 135.10 | 135.80 | 135.10 | 135.80 | 135.80 | 1.03% | 25 |
| Sep 19, 2025 | 135.07 | 135.07 | 134.42 | 134.42 | 134.42 | 0.19% | 3 |
| Sep 17, 2025 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | -0.90% | 1 |
| Sep 16, 2025 | 135.88 | 135.88 | 134.98 | 135.38 | 135.38 | -1.43% | 12 |