ING Groep N.V. (BVMF:INGG34)
Brazil · Delayed Price · Currency is BRL 166.60
-2.55 (-1.51%)
At close: Oct 8, 2026
BVMF:INGG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 170.85 | 170.85 | 166.60 | 166.60 | 166.60 | -1.51% | 29 |
| Oct 7, 2026 | 167.62 | 170.17 | 167.62 | 169.15 | 169.15 | -3.12% | 29 |
| Oct 6, 2026 | 175.44 | 175.44 | 174.59 | 174.59 | 174.59 | -0.07% | 225 |
| Oct 5, 2026 | 180.40 | 180.40 | 170.28 | 174.72 | 174.72 | -3.61% | 424 |
| Oct 2, 2026 | 179.28 | 181.26 | 179.28 | 181.26 | 181.26 | 1.67% | 15 |
| Oct 1, 2026 | 179.96 | 180.50 | 178.00 | 178.28 | 178.28 | -3.07% | 30 |
| Sep 30, 2026 | 186.01 | 186.01 | 183.92 | 183.92 | 183.92 | -1.93% | 35 |
| Sep 29, 2026 | 188.10 | 188.10 | 187.53 | 187.53 | 187.53 | -0.30% | 5 |
| Sep 25, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -0.10% | 29 |
| Sep 24, 2026 | 186.01 | 188.29 | 186.01 | 188.29 | 188.29 | 1.23% | 24 |
| Sep 23, 2026 | 186.00 | 186.01 | 186.00 | 186.01 | 186.01 | -0.10% | 17 |
| Sep 22, 2026 | 190.19 | 190.19 | 186.20 | 186.20 | 186.20 | -1.71% | 21 |
| Sep 21, 2026 | 189.24 | 189.43 | 188.29 | 189.43 | 189.43 | 0.81% | 13 |
| Sep 18, 2026 | 188.08 | 188.08 | 187.91 | 187.91 | 187.91 | -2.08% | 3 |
| Sep 17, 2026 | 190.76 | 191.90 | 190.76 | 191.90 | 191.90 | 1.00% | 22 |
| Sep 16, 2026 | 190.76 | 190.76 | 190.00 | 190.00 | 190.00 | 0.81% | 10 |
| Sep 15, 2026 | 188.08 | 188.48 | 188.08 | 188.48 | 188.48 | -1.29% | 33 |
| Sep 14, 2026 | 190.76 | 191.00 | 190.76 | 190.95 | 190.95 | 0.10% | 33 |
| Sep 11, 2026 | 187.72 | 190.76 | 187.72 | 190.76 | 190.76 | 1.62% | 6 |
| Sep 10, 2026 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - | 11 |
| Sep 9, 2026 | 187.15 | 187.72 | 187.15 | 187.72 | 187.72 | -1.69% | 14 |
| Sep 8, 2026 | 190.76 | 190.95 | 190.57 | 190.95 | 190.95 | 0.50% | 23 |
| Sep 4, 2026 | 190.20 | 191.33 | 190.00 | 190.00 | 190.00 | 1.73% | 19 |
| Sep 3, 2026 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0.93% | 10 |
| Sep 2, 2026 | 185.90 | 187.20 | 185.04 | 185.04 | 185.04 | 1.58% | 35 |
| Sep 1, 2026 | 184.50 | 184.50 | 182.16 | 182.16 | 182.16 | -0.88% | 4 |
| Aug 31, 2026 | 184.86 | 184.86 | 183.78 | 183.78 | 183.78 | - | 15 |
| Aug 28, 2026 | 184.32 | 184.32 | 183.06 | 183.78 | 183.78 | 1.19% | 39 |
| Aug 27, 2026 | 180.90 | 181.62 | 180.90 | 181.62 | 181.62 | -0.49% | 7 |
| Aug 25, 2026 | 180.29 | 182.52 | 180.29 | 182.52 | 182.52 | 1.40% | 6 |
| Aug 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 1 |
| Aug 21, 2026 | 180.54 | 180.54 | 179.82 | 180.00 | 180.00 | -0.30% | 235 |
| Aug 20, 2026 | 181.26 | 181.26 | 180.54 | 180.54 | 180.54 | 0.44% | 143 |
| Aug 19, 2026 | 182.59 | 182.59 | 179.74 | 179.75 | 179.75 | -2.67% | 49 |
| Aug 18, 2026 | 185.00 | 185.00 | 184.68 | 184.68 | 184.68 | -0.72% | 4 |
| Aug 17, 2026 | 188.87 | 188.87 | 186.01 | 186.01 | 186.01 | -0.31% | 5 |
| Aug 14, 2026 | 185.04 | 186.77 | 185.04 | 186.59 | 186.59 | 0.84% | 32 |
| Aug 13, 2026 | 185.00 | 185.04 | 185.00 | 185.04 | 185.04 | 0.04% | 7 |
| Aug 12, 2026 | 183.78 | 184.96 | 183.78 | 184.96 | 184.96 | 1.74% | 42 |
| Aug 11, 2026 | 180.25 | 181.80 | 180.25 | 181.80 | 181.80 | 0.86% | 63 |
| Aug 10, 2026 | 178.93 | 180.25 | 178.93 | 180.25 | 180.25 | 0.40% | 4 |
| Aug 7, 2026 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | - | 4 |
| Aug 5, 2026 | 181.44 | 181.44 | 181.44 | 181.44 | 179.53 | - | 10 |
| Aug 4, 2026 | 181.44 | 181.44 | 181.44 | 181.44 | 179.53 | 1.70% | 5 |
| Aug 3, 2026 | 177.48 | 178.40 | 177.48 | 178.40 | 176.52 | 0.21% | 132 |
| Jul 31, 2026 | 177.30 | 178.02 | 177.30 | 178.02 | 176.15 | 1.37% | 5 |
| Jul 30, 2026 | 172.50 | 175.95 | 172.50 | 175.61 | 173.76 | 4.69% | 48 |
| Jul 29, 2026 | 167.75 | 167.75 | 167.75 | 167.75 | 165.99 | -1.62% | 2 |
| Jul 28, 2026 | 169.00 | 170.51 | 169.00 | 170.51 | 168.72 | 0.30% | 126 |
| Jul 27, 2026 | 169.32 | 170.00 | 169.32 | 170.00 | 168.21 | 2.56% | 4 |