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 Low Price High Price Open Price Previous Close Last Traded
1.75 1.3% 136.55 133.50 137.35 133.95 134.80 11:40:00
more quote information »

ING Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week132.80139.90132.80136.96138,5323.752.82%
1 Month141.05146.25132.05138.47128,632-4.50-3.19%
3 Months117.00147.90116.00131.86193,60019.5516.71%
6 Months129.85147.9064.46118.85284,1796.705.16%
1 Year82.42147.9064.46108.84300,68654.1365.68%
3 Years87.42147.9044.4181.93347,29649.1356.2%
5 Years119.80147.9044.4185.99339,05916.7513.98%

ING 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 136.55 1.75 1.3% 133.95 137.35 133.50 90,513
Aug 06 2020 134.80 -2.15 -1.57% 136.15 137.65 134.80 67,971
Aug 05 2020 136.95 1.35 1.0% 136.60 138.25 136.30 119,997
Aug 04 2020 135.60 -3.80 -2.73% 139.50 139.90 134.80 132,774
Aug 03 2020 139.40 3.25 2.39% 135.40 139.40 134.95 193,678
Jul 31 2020 136.15 3.85 2.91% 132.80 136.65 132.80 178,241
Jul 30 2020 132.30 -3.80 -2.79% 135.10 136.20 132.05 118,828
Jul 29 2020 136.10 -0.10 -0.07% 135.10 138.50 135.10 96,702
Jul 28 2020 136.20 -1.25 -0.91% 136.65 139.20 135.20 117,121
Jul 27 2020 137.45 -1.05 -0.76% 137.00 139.15 136.65 116,507
Jul 24 2020 138.50 -6.45 -4.45% 140.75 141.50 134.65 239,002
Jul 23 2020 144.95 6.70 4.85% 141.05 146.25 138.40 185,716
Jul 22 2020 138.25 -0.75 -0.54% 140.90 140.90 138.20 51,838
Jul 21 2020 139.00 -0.75 -0.54% 141.00 142.50 139.00 118,362
Jul 20 2020 139.75 2.35 1.71% 135.75 140.25 135.35 119,481
Jul 17 2020 137.40 -0.95 -0.69% 139.00 139.85 136.75 138,771
Jul 16 2020 138.35 -1.20 -0.86% 138.10 139.75 137.55 111,342
Jul 15 2020 139.55 0.70 0.5% 139.75 142.15 139.55 118,057
Jul 14 2020 138.85 -5.10 -3.54% 140.50 141.30 137.75 145,589
Jul 13 2020 143.95 1.45 1.02% 142.45 144.40 142.15 90,334
Jul 10 2020 142.50 0.70 0.49% 141.05 143.85 140.80 112,324
Jul 09 2020 141.80 -2.35 -1.63% 145.00 145.95 141.45 93,673
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:20200809 23:36:22