ING Groep N.V. (BVMF:INGG34)
Brazil
· Delayed Price · Currency is BRL 139.44
-0.28 (-0.20%)
At close: Dec 4, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.82 | 144.48 | 141.82 | 144.48 | 144.48 | 3.61% | 5 |
| Dec 4, 2025 | 138.60 | 140.14 | 138.60 | 139.44 | 139.44 | -0.20% | 10 |
| 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 |
| Sep 15, 2025 | 137.20 | 137.48 | 137.20 | 137.34 | 137.34 | 1.49% | 57 |
| Sep 11, 2025 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | 1.37% | 1 |
| Sep 10, 2025 | 134.68 | 134.68 | 133.50 | 133.50 | 133.50 | 3.65% | 3 |
| Sep 9, 2025 | 130.00 | 130.00 | 128.80 | 128.80 | 128.80 | -3.34% | 15 |
| Sep 8, 2025 | 133.51 | 133.51 | 133.12 | 133.25 | 133.25 | 1.89% | 18 |
| Sep 5, 2025 | 132.73 | 132.73 | 130.78 | 130.78 | 130.78 | -0.59% | 3 |
| Sep 3, 2025 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | 0.40% | 6 |
| Sep 2, 2025 | 130.00 | 131.04 | 130.00 | 131.04 | 131.04 | -0.02% | 2 |
| Sep 1, 2025 | 130.91 | 131.07 | 130.91 | 131.07 | 131.07 | 0.42% | 2 |
| Aug 29, 2025 | 130.26 | 130.52 | 129.25 | 130.52 | 130.52 | 0.60% | 70 |
| Aug 28, 2025 | 130.00 | 130.48 | 129.68 | 129.74 | 129.74 | -1.09% | 11 |
| Aug 27, 2025 | 130.48 | 131.17 | 130.48 | 131.17 | 131.17 | -1.18% | 6 |
| Aug 26, 2025 | 131.18 | 132.73 | 130.91 | 132.73 | 132.73 | -0.20% | 20 |
| Aug 25, 2025 | 133.42 | 133.42 | 133.00 | 133.00 | 133.00 | -1.35% | 6 |
| Aug 22, 2025 | 136.22 | 136.22 | 134.82 | 134.82 | 134.82 | -0.93% | 5 |
| Aug 20, 2025 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | 0.21% | 1 |
| Aug 19, 2025 | 136.11 | 136.11 | 135.80 | 135.80 | 135.80 | 1.12% | 4 |
| Aug 18, 2025 | 132.39 | 134.29 | 132.39 | 134.29 | 134.29 | -0.60% | 23 |
| Aug 15, 2025 | 135.52 | 135.52 | 135.10 | 135.10 | 135.10 | 1.49% | 2 |
| Aug 13, 2025 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | 0.89% | 16 |
| Aug 12, 2025 | 131.95 | 131.95 | 131.75 | 131.95 | 131.95 | 1.06% | 23 |
| Aug 11, 2025 | 132.20 | 132.20 | 130.57 | 130.57 | 130.57 | 1.22% | 17 |
| Aug 8, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.47% | 2 |
| Aug 7, 2025 | 129.61 | 129.61 | 129.61 | 129.61 | 127.81 | 1.84% | 8 |
| Aug 5, 2025 | 127.19 | 127.27 | 127.19 | 127.27 | 125.50 | 0.31% | 23 |
| Aug 4, 2025 | 126.75 | 126.88 | 126.75 | 126.88 | 125.11 | 0.54% | 22 |
| Aug 1, 2025 | 129.07 | 129.07 | 125.98 | 126.20 | 124.44 | -3.41% | 29 |
| Jul 30, 2025 | 131.69 | 132.34 | 130.65 | 130.65 | 128.83 | -0.89% | 13 |
| Jul 29, 2025 | 131.82 | 131.82 | 131.82 | 131.82 | 129.99 | 0.87% | 232 |
| Jul 28, 2025 | 131.69 | 131.69 | 130.68 | 130.68 | 128.86 | -0.77% | 10 |
| Jul 25, 2025 | 131.69 | 131.69 | 131.69 | 131.69 | 129.86 | - | 6 |
| Jul 24, 2025 | 131.69 | 131.69 | 131.69 | 131.69 | 129.86 | 0.70% | 2 |
| Jul 23, 2025 | 130.52 | 131.55 | 130.20 | 130.78 | 128.96 | 2.44% | 19 |
| Jul 22, 2025 | 127.66 | 127.66 | 127.66 | 127.66 | 125.88 | - | 6 |
| Jul 21, 2025 | 127.69 | 127.69 | 127.66 | 127.66 | 125.88 | 1.80% | 3 |
| Jul 16, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 123.65 | -0.14% | 10 |
| Jul 15, 2025 | 125.93 | 125.93 | 125.58 | 125.58 | 123.83 | -0.42% | 23 |
| Jul 14, 2025 | 126.23 | 126.23 | 126.10 | 126.11 | 124.36 | -1.01% | 634 |
| Jul 11, 2025 | 127.27 | 127.40 | 126.23 | 127.40 | 125.63 | -0.31% | 28 |
| Jul 9, 2025 | 126.00 | 127.80 | 126.00 | 127.80 | 126.02 | 4.21% | 14 |
| Jul 8, 2025 | 123.30 | 123.30 | 122.64 | 122.64 | 120.93 | -0.58% | 3 |
| Jul 7, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 121.64 | 0.33% | 1 |
| Jul 4, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 121.24 | 1.54% | 1 |
| Jul 3, 2025 | 121.08 | 121.08 | 121.08 | 121.08 | 119.40 | -0.10% | 4 |
| Jul 2, 2025 | 120.72 | 121.20 | 120.70 | 121.20 | 119.51 | 0.60% | 4 |
| Jul 1, 2025 | 119.88 | 120.48 | 119.88 | 120.48 | 118.80 | 1.83% | 5 |
| Jun 30, 2025 | 118.92 | 118.92 | 118.32 | 118.32 | 116.67 | -0.50% | 21 |
| Jun 26, 2025 | 118.08 | 118.92 | 118.08 | 118.92 | 117.27 | 0.78% | 62 |