ING

Ingenico Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ingenico Group ING Euronext Ordinary Share FR0000125346
  Price Change Change Percent Stock Price Last Traded
-1.50 -1.2% 123.50 12:40:00
Close Price Low Price High Price Open Price Previous Close
123.50 123.25 125.65 124.55 125.00
more quote information »

ING Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week131.45133.60122.55128.44592,512-7.95-6.05%
1 Month135.00138.25122.55131.44269,092-11.50-8.52%
3 Months133.95151.15122.55135.59176,171-10.45-7.8%
6 Months117.40151.15108.85132.42182,0286.105.2%
1 Year96.28151.1564.46116.53283,03227.2228.27%
3 Years82.48151.1544.4183.94342,64441.0249.73%
5 Years106.30151.1544.4185.51325,76617.2016.18%

ING 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 125.00 1.00 0.81% 123.15 126.20 123.10 210,513
Oct 28 2020 124.00 0.80 0.65% 122.90 124.60 122.55 578,317
Oct 27 2020 123.20 -9.25 -6.98% 127.50 128.00 123.10 328,759
Oct 26 2020 132.45 0.00 0.0% 132.45 132.45 132.45 0.00
Oct 23 2020 132.45 1.00 0.76% 131.45 133.60 130.75 1,252,459
Oct 22 2020 131.45 -3.60 -2.67% 134.50 135.25 131.45 232,910
Oct 21 2020 135.05 2.45 1.85% 133.70 138.15 133.70 130,326
Oct 20 2020 132.60 -1.65 -1.23% 133.60 135.65 132.60 93,884
Oct 19 2020 134.25 -1.25 -0.92% 136.00 137.40 134.25 64,487
Oct 16 2020 135.50 1.70 1.27% 133.70 136.80 133.35 128,148
Oct 15 2020 133.80 -0.60 -0.45% 131.80 133.80 130.90 134,511
Oct 14 2020 134.40 -3.10 -2.25% 137.30 138.25 128.70 307,858
Oct 13 2020 137.50 3.45 2.57% 134.75 138.00 134.45 348,635
Oct 12 2020 134.05 0.20 0.15% 133.30 135.30 133.30 197,897
Oct 09 2020 133.85 -1.15 -0.85% 134.55 135.40 133.35 170,577
Oct 08 2020 135.00 1.60 1.2% 133.85 135.20 133.25 181,728
Oct 07 2020 133.40 -0.25 -0.19% 133.60 134.80 132.70 170,715
Oct 06 2020 133.65 0.80 0.6% 135.40 135.85 132.70 158,390
Oct 05 2020 132.85 0.00 0.0% 132.85 132.85 132.85 0.00
Oct 02 2020 132.85 -3.35 -2.46% 135.00 135.65 132.60 153,550
Oct 01 2020 136.20 3.90 2.95% 133.50 136.80 133.50 231,166
Sep 30 2020 132.30 -3.45 -2.54% 135.05 135.15 131.40 163,949
See More Historical Prices »
Your Recent History
EU
ING
Ingenico
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 23:49:18