Skip to main content
ING Groep N.V. (BVMF:INGG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
140.70
-0.70 (-0.50%)
At close: Mar 5, 2026

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026140.70140.70140.70140.70140.70-0.50%1
Mar 4, 2026137.20141.68137.20141.40141.401.00%32
Mar 3, 2026140.00140.00138.27140.00140.00-3.81%77
Mar 2, 2026145.00145.65144.75145.55145.55-1.79%47
Feb 27, 2026149.65149.70147.15148.20148.20-0.90%1,007
Feb 25, 2026150.45150.45149.55149.55149.55-0.50%3
Feb 24, 2026149.50150.30149.50150.30150.30-0.30%10
Feb 23, 2026153.75153.75150.75150.75150.75-1.18%2
Feb 20, 2026152.55152.55152.55152.55152.55-0.39%7
Feb 18, 2026152.25153.60152.25153.14153.143.14%714
Feb 13, 2026148.00148.90147.40148.48148.48-1.60%42
Feb 12, 2026155.52155.52150.90150.90150.90-4.02%233
Feb 11, 2026157.11157.22156.60157.22157.22-2.17%96
Feb 10, 2026160.80161.76160.04160.70160.700.69%214
Feb 9, 2026156.16159.60156.16159.60159.601.37%33
Feb 6, 2026155.00157.44155.00157.44157.440.40%18
Feb 5, 2026158.88158.88156.05156.82156.82-2.23%24
Feb 4, 2026163.50163.50160.40160.40160.40-1.41%11
Feb 3, 2026160.96162.70160.50162.70162.703.90%33
Feb 2, 2026156.60156.60156.60156.60156.601.42%3
Jan 30, 2026154.40154.40154.40154.40154.40-2
Jan 29, 2026154.90154.90153.90154.40154.40-0.32%21
Jan 28, 2026155.70155.70153.60154.90154.90-0.23%30
Jan 27, 2026155.25155.25155.25155.25155.252.07%3
Jan 26, 2026154.14154.14152.10152.10152.101.33%15
Jan 23, 2026150.10150.10150.10150.10150.10-0.68%1
Jan 22, 2026153.15153.15151.13151.13151.13-0.64%17
Jan 21, 2026149.90152.10148.95152.10152.10-0.20%21
Jan 20, 2026152.20152.40152.20152.40152.40-2.81%2
Jan 16, 2026157.28157.28156.80156.80156.801.03%10
Jan 15, 2026155.52156.00155.20155.20155.200.78%8
Jan 12, 2026154.00154.00154.00154.00154.001.95%3
Jan 9, 2026151.05151.05151.05151.05151.050.70%2
Jan 8, 2026150.84152.00149.74150.00150.000.33%131
Jan 7, 2026153.21153.21142.00149.50149.50-4.04%91
Jan 2, 2026155.80155.80155.80155.80153.96-0.43%2
Dec 30, 2025156.80156.80155.20156.48154.630.18%33
Dec 29, 2025157.00157.12156.00156.20154.35-1.21%172
Dec 26, 2025158.12158.12158.12158.12156.251.82%2
Dec 23, 2025154.71155.30154.71155.30153.46-13
Dec 22, 2025155.30155.30155.30155.30153.46-0.35%2
Dec 19, 2025155.72155.84153.31155.84154.002.06%4
Dec 18, 2025153.57153.60152.70152.70150.89-0.57%10
Dec 17, 2025152.25153.57151.50153.57151.752.04%9
Dec 16, 2025150.50150.50150.50150.50148.721.45%1
Dec 15, 2025148.35148.35148.35148.35146.59-12
Dec 12, 2025148.80148.80148.35148.35146.59-0.40%4
Dec 11, 2025148.50148.95148.50148.95147.191.52%116
Dec 10, 2025146.16146.72146.16146.72144.981.65%4
Dec 9, 2025144.34144.34144.34144.34142.63-0.11%4
Dec 8, 2025144.20145.04144.20144.50142.790.01%7
Dec 5, 2025141.82144.48141.82144.48142.773.61%5
Dec 4, 2025138.60140.14138.60139.44137.79-0.20%10
Dec 3, 2025140.84140.84139.72139.72138.07-1.48%4
Dec 2, 2025141.07141.96141.07141.82140.141.70%11
Dec 1, 2025139.72139.72139.44139.45137.80-0.42%53
Nov 27, 2025140.04140.04140.04140.04138.380.84%1
Nov 26, 2025138.88138.88138.88138.88137.241.26%36
Nov 25, 2025137.93137.93137.15137.15135.531.83%23
Nov 24, 2025134.94134.94134.68134.68133.090.28%6
Nov 21, 2025134.32134.32133.38134.30132.710.99%47
Nov 19, 2025132.99132.99132.99132.99131.420.89%10
Nov 18, 2025131.30131.82131.30131.82130.26-2.83%10
Nov 17, 2025136.08136.08135.52135.66134.05-1.62%29
Nov 14, 2025138.00138.00137.48137.90136.27-1.79%20
Nov 13, 2025140.00140.42140.00140.42138.761.11%106
Nov 11, 2025138.88138.88138.88138.88137.24-0.20%39
Nov 10, 2025138.46139.86138.46139.16137.511.64%18
Nov 7, 2025137.76137.76136.92136.92135.300.10%8
Nov 6, 2025136.78136.78136.78136.78135.161.24%1
Nov 4, 2025135.42135.42135.10135.10133.50-0.27%123
Nov 3, 2025135.07135.46135.07135.46133.860.58%3
Oct 31, 2025135.94135.94134.68134.68133.09-1.69%11
Oct 30, 2025127.40138.19127.40137.00135.385.38%80
Oct 29, 2025130.52130.52130.00130.00128.46-0.10%3
Oct 28, 2025129.58130.13129.58130.13128.59-0.10%5
Oct 27, 2025130.26130.26130.26130.26128.721.11%2
Oct 24, 2025128.83128.83128.83128.83127.310.61%7
Oct 23, 2025128.05128.05128.05128.05126.53-0.40%1
Oct 22, 2025128.70128.70128.57128.57127.050.41%22
Oct 21, 2025128.00128.18128.00128.05126.53-0.71%7
Oct 20, 2025129.35129.35128.70128.96127.43-1.20%55
Oct 17, 2025131.17131.17129.98130.52128.98-1.40%14
Oct 15, 2025131.82132.37131.82132.37130.80-0.08%3
Oct 13, 2025132.99132.99132.21132.47130.90-0.40%25
Oct 10, 2025132.60133.90132.40133.00131.432.72%6
Oct 9, 2025130.39130.39129.48129.48127.95-1.09%45
Oct 8, 2025130.91130.91130.91130.91129.36-0.49%1
Oct 7, 2025134.55135.59130.71131.56130.00-2.22%298
Oct 6, 2025135.52135.66134.55134.55132.96-2.23%49
Oct 3, 2025138.60138.60137.62137.62135.99-281
Oct 2, 2025139.29139.29137.62137.62135.99-1.21%4
Oct 1, 2025139.30139.30139.30139.30137.651.22%6
Sep 30, 2025137.06138.18137.06137.62135.99-0.81%6
Sep 29, 2025138.88138.88138.74138.74137.10-0.10%6
Sep 26, 2025138.88139.02138.50138.88137.241.85%9
Sep 25, 2025136.36136.36136.36136.36134.75-0.71%4
Sep 24, 2025137.34137.34137.34137.34135.710.62%2
Sep 23, 2025137.34137.34136.50136.50134.880.52%16
Sep 22, 2025135.10135.80135.10135.80134.191.03%25