Skip to main content
ING Groep N.V. (BVMF:INGG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
140.00
+1.31 (0.94%)
At close: Apr 27, 2026

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026139.44140.00139.44140.00140.000.94%3
Apr 23, 2026139.97139.97138.04138.69138.69-1.62%171
Apr 22, 2026142.73142.73140.56140.98140.98-3.75%10
Apr 15, 2026144.90159.41144.90146.48142.73-1.26%7
Apr 14, 2026148.35148.35148.35148.35144.552.48%3
Apr 13, 2026143.78144.76143.78144.76141.050.11%2
Apr 10, 2026159.48159.48143.90144.60140.891.06%259
Apr 8, 2026145.50145.74143.08143.08139.413.68%30
Apr 7, 2026138.32138.32138.00138.00134.460.48%2,000
Apr 6, 2026138.88138.88137.34137.34133.820.31%60
Apr 2, 2026135.10136.92134.54136.92133.41-0.50%3
Apr 1, 2026138.46138.46137.61137.61134.082.37%15
Mar 31, 2026133.25134.42133.25134.42130.983.08%11
Mar 30, 2026130.65130.65130.40130.40127.06-19
Mar 27, 2026131.82131.95130.40130.40127.06-3.27%20
Mar 25, 2026135.43135.43134.43134.81131.36-7.33%58
Mar 24, 2026131.74145.47131.74145.47141.747.91%547
Mar 23, 2026135.72135.72134.81134.81131.360.31%5
Mar 19, 2026133.71134.40132.16134.40130.96-0.31%16
Mar 18, 2026134.82134.82134.82134.82131.37-0.82%1
Mar 17, 2026135.94135.94135.94135.94132.46-1.37%84
Mar 16, 2026137.83137.83137.83137.83134.301.70%1
Mar 13, 2026136.36136.36135.53135.53132.06-1.70%6
Mar 12, 2026136.35137.88136.35137.88134.35-0.52%14
Mar 11, 2026138.60138.60138.60138.60135.05-0.70%7
Mar 10, 2026140.28140.28138.88139.58136.002.89%26
Mar 9, 2026135.00135.66135.00135.66132.18-2.42%7
Mar 6, 2026138.70139.44138.70139.02135.46-1.19%28
Mar 5, 2026140.70140.70140.70140.70137.09-0.50%1
Mar 4, 2026137.20141.68137.20141.40137.781.00%32
Mar 3, 2026140.00140.00138.27140.00136.41-3.81%77
Mar 2, 2026145.00145.65144.75145.55141.82-1.79%47
Feb 27, 2026149.65149.70147.15148.20144.40-0.90%1,007
Feb 25, 2026150.45150.45149.55149.55145.72-0.50%3
Feb 24, 2026149.50150.30149.50150.30146.45-0.30%10
Feb 23, 2026153.75153.75150.75150.75146.89-1.18%2
Feb 20, 2026152.55152.55152.55152.55148.64-0.39%7
Feb 18, 2026152.25153.60152.25153.14149.223.14%714
Feb 13, 2026148.00148.90147.40148.48144.68-1.60%42
Feb 12, 2026155.52155.52150.90150.90147.03-4.02%233
Feb 11, 2026157.11157.22156.60157.22153.19-2.17%96
Feb 10, 2026160.80161.76160.04160.70156.580.69%214
Feb 9, 2026156.16159.60156.16159.60155.511.37%33
Feb 6, 2026155.00157.44155.00157.44153.410.40%18
Feb 5, 2026158.88158.88156.05156.82152.80-2.23%24
Feb 4, 2026163.50163.50160.40160.40156.29-1.41%11
Feb 3, 2026160.96162.70160.50162.70158.533.90%33
Feb 2, 2026156.60156.60156.60156.60152.591.42%3
Jan 30, 2026154.40154.40154.40154.40150.44-2
Jan 29, 2026154.90154.90153.90154.40150.44-0.32%21
Jan 28, 2026155.70155.70153.60154.90150.93-0.23%30
Jan 27, 2026155.25155.25155.25155.25151.272.07%3
Jan 26, 2026154.14154.14152.10152.10148.201.33%15
Jan 23, 2026150.10150.10150.10150.10146.25-0.68%1
Jan 22, 2026153.15153.15151.13151.13147.26-0.64%17
Jan 21, 2026149.90152.10148.95152.10148.20-0.20%21
Jan 20, 2026152.20152.40152.20152.40148.49-2.81%2
Jan 16, 2026157.28157.28156.80156.80152.781.03%10
Jan 15, 2026155.52156.00155.20155.20151.220.78%8
Jan 12, 2026154.00154.00154.00154.00150.051.95%3
Jan 9, 2026151.05151.05151.05151.05147.180.70%2
Jan 8, 2026150.84152.00149.74150.00146.160.33%131
Jan 7, 2026153.21153.21142.00149.50145.67-4.04%91
Jan 2, 2026155.80155.80155.80155.80150.96-0.43%2
Dec 30, 2025156.80156.80155.20156.48151.620.18%33
Dec 29, 2025157.00157.12156.00156.20151.35-1.21%172
Dec 26, 2025158.12158.12158.12158.12153.211.82%2
Dec 23, 2025154.71155.30154.71155.30150.48-13
Dec 22, 2025155.30155.30155.30155.30150.48-0.35%2
Dec 19, 2025155.72155.84153.31155.84151.002.06%4
Dec 18, 2025153.57153.60152.70152.70147.96-0.57%10
Dec 17, 2025152.25153.57151.50153.57148.802.04%9
Dec 16, 2025150.50150.50150.50150.50145.831.45%1
Dec 15, 2025148.35148.35148.35148.35143.75-12
Dec 12, 2025148.80148.80148.35148.35143.75-0.40%4
Dec 11, 2025148.50148.95148.50148.95144.331.52%116
Dec 10, 2025146.16146.72146.16146.72142.171.65%4
Dec 9, 2025144.34144.34144.34144.34139.86-0.11%4
Dec 8, 2025144.20145.04144.20144.50140.020.01%7
Dec 5, 2025141.82144.48141.82144.48140.003.61%5
Dec 4, 2025138.60140.14138.60139.44135.11-0.20%10
Dec 3, 2025140.84140.84139.72139.72135.38-1.48%4
Dec 2, 2025141.07141.96141.07141.82137.421.70%11
Dec 1, 2025139.72139.72139.44139.45135.12-0.42%53
Nov 27, 2025140.04140.04140.04140.04135.690.84%1
Nov 26, 2025138.88138.88138.88138.88134.571.26%36
Nov 25, 2025137.93137.93137.15137.15132.891.83%23
Nov 24, 2025134.94134.94134.68134.68130.500.28%6
Nov 21, 2025134.32134.32133.38134.30130.130.99%47
Nov 19, 2025132.99132.99132.99132.99128.860.89%10
Nov 18, 2025131.30131.82131.30131.82127.73-2.83%10
Nov 17, 2025136.08136.08135.52135.66131.45-1.62%29
Nov 14, 2025138.00138.00137.48137.90133.62-1.79%20
Nov 13, 2025140.00140.42140.00140.42136.061.11%106
Nov 11, 2025138.88138.88138.88138.88134.57-0.20%39
Nov 10, 2025138.46139.86138.46139.16134.841.64%18
Nov 7, 2025137.76137.76136.92136.92132.670.10%8
Nov 6, 2025136.78136.78136.78136.78132.531.24%1
Nov 4, 2025135.42135.42135.10135.10130.91-0.27%123
Nov 3, 2025135.07135.46135.07135.46131.260.58%3