ING Groep N.V. (BVMF:INGG34)
Brazil · Delayed Price · Currency is BRL 183.78
+2.16 (1.19%)
At close: Aug 28, 2026
BVMF:INGG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 165.58 | 165.75 | 165.58 | 165.75 | 164.01 | -1.52% | 3 |
| Jul 22, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 166.53 | 0.18% | 3 |
| Jul 21, 2026 | 167.83 | 168.00 | 167.83 | 168.00 | 166.23 | 1.78% | 12 |
| Jul 20, 2026 | 164.90 | 165.07 | 164.90 | 165.07 | 163.33 | 0.07% | 22 |
| Jul 17, 2026 | 164.90 | 166.77 | 164.90 | 164.95 | 163.21 | -2.09% | 34 |
| Jul 15, 2026 | 166.60 | 168.47 | 166.60 | 168.47 | 166.70 | 1.12% | 22 |
| Jul 14, 2026 | 167.10 | 167.10 | 166.60 | 166.60 | 164.85 | 1.03% | 21 |
| Jul 13, 2026 | 166.26 | 166.26 | 164.90 | 164.90 | 163.17 | -0.82% | 9 |
| Jul 10, 2026 | 166.26 | 166.26 | 166.26 | 166.26 | 164.51 | -0.40% | 1 |
| Jul 9, 2026 | 166.93 | 166.93 | 166.93 | 166.93 | 165.17 | 1.65% | 1 |
| Jul 8, 2026 | 166.26 | 166.26 | 164.22 | 164.22 | 162.49 | -2.23% | 32 |
| Jul 6, 2026 | 165.92 | 167.96 | 165.92 | 167.96 | 166.19 | 1.23% | 8 |
| Jul 2, 2026 | 167.20 | 167.20 | 165.92 | 165.92 | 164.17 | 1.97% | 10 |
| Jul 1, 2026 | 162.24 | 162.72 | 162.24 | 162.72 | 161.01 | 1.40% | 5 |
| Jun 29, 2026 | 160.05 | 160.48 | 159.30 | 160.48 | 158.79 | 0.20% | 12 |
| Jun 26, 2026 | 161.12 | 161.12 | 160.16 | 160.16 | 158.47 | -0.79% | 6 |
| Jun 25, 2026 | 161.44 | 161.44 | 161.44 | 161.44 | 159.74 | -0.39% | 6 |
| Jun 24, 2026 | 162.80 | 162.80 | 162.08 | 162.08 | 160.37 | -1.41% | 4 |
| Jun 23, 2026 | 165.58 | 165.58 | 164.39 | 164.39 | 162.66 | 2.83% | 2 |
| Jun 19, 2026 | 159.87 | 159.87 | 159.87 | 159.87 | 158.19 | -1.65% | 36 |
| Jun 18, 2026 | 162.56 | 162.56 | 162.56 | 162.56 | 160.85 | 1.28% | 2 |
| Jun 17, 2026 | 160.14 | 160.50 | 160.00 | 160.50 | 158.81 | 1.23% | 80 |
| Jun 16, 2026 | 157.95 | 158.55 | 157.95 | 158.55 | 156.88 | 3.22% | 6 |
| Jun 15, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 151.98 | 1.49% | 2 |
| Jun 12, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 149.76 | 0.60% | 1 |
| Jun 11, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 148.87 | 0.30% | 1 |
| Jun 10, 2026 | 149.25 | 150.00 | 149.18 | 150.00 | 148.42 | -0.60% | 194 |