ING

Ingenico Historical Data

ING Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 132.30 -3.45 -2.54% 135.05 135.15 131.40 163,949
Sep 29 2020 135.75 -2.95 -2.13% 138.15 138.50 135.75 110,575
Sep 28 2020 138.70 1.40 1.02% 138.00 139.35 138.00 97,924
Sep 25 2020 137.30 -0.40 -0.29% 138.50 139.05 135.65 133,775
Sep 24 2020 137.70 -1.20 -0.86% 137.25 140.20 136.60 113,475
Sep 23 2020 138.90 -1.20 -0.86% 141.95 143.10 138.90 97,540
Sep 22 2020 140.10 -3.95 -2.74% 140.20 143.05 139.70 151,724
Sep 21 2020 144.05 0.00 0.0% 144.05 144.05 144.05 0.00
Sep 18 2020 144.05 1.15 0.8% 142.10 146.00 142.10 256,467
Sep 17 2020 142.90 0.00 0.0% 142.90 142.90 142.90 0.00
Sep 16 2020 142.90 1.40 0.99% 141.95 145.45 141.80 143,928
Sep 15 2020 141.50 0.50 0.35% 141.60 142.00 139.90 140,061
Sep 14 2020 141.00 0.80 0.57% 140.10 142.35 140.10 77,554
Sep 11 2020 140.20 -0.30 -0.21% 139.25 141.70 139.25 79,568
Sep 10 2020 140.50 1.70 1.22% 140.65 142.05 138.85 83,500
Sep 09 2020 138.80 0.00 0.0% 138.80 138.80 138.80 0.00
Sep 08 2020 138.80 -3.70 -2.6% 142.10 142.40 136.10 233,433
Sep 07 2020 142.50 5.50 4.01% 137.65 142.50 137.65 116,341
Sep 04 2020 137.00 -5.15 -3.62% 142.45 145.15 136.70 147,434
Sep 03 2020 142.15 -7.25 -4.85% 150.00 151.15 142.15 195,374
Sep 02 2020 149.40 3.30 2.26% 146.15 149.50 146.15 235,975
Sep 01 2020 146.10 3.90 2.74% 143.90 146.75 143.20 154,778
Aug 31 2020 142.20 -1.35 -0.94% 143.00 144.85 142.05 124,247
Aug 28 2020 143.55 0.30 0.21% 142.10 144.45 141.10 228,155
Aug 27 2020 143.25 -0.45 -0.31% 142.65 143.95 142.15 95,016
Aug 26 2020 143.70 3.90 2.79% 139.10 143.70 138.85 112,525
Aug 25 2020 139.80 1.05 0.76% 138.40 140.60 138.15 100,593
Aug 24 2020 138.75 1.90 1.39% 136.80 140.25 136.80 130,974
Aug 21 2020 136.85 -0.25 -0.18% 135.95 137.30 134.15 103,100
Aug 20 2020 137.10 0.00 0.0% 137.10 137.10 137.10 0.00
Aug 19 2020 137.10 0.50 0.37% 136.00 137.10 135.85 65,094
Aug 18 2020 136.60 -1.35 -0.98% 136.70 138.35 136.25 90,756
Aug 17 2020 137.95 3.10 2.3% 134.85 137.95 134.70 73,866
Aug 14 2020 134.85 -3.25 -2.35% 137.40 137.60 134.50 67,983
Aug 13 2020 138.10 2.75 2.03% 134.95 138.40 134.70 100,263
Aug 12 2020 135.35 1.45 1.08% 133.90 136.00 133.00 132,113
Aug 11 2020 133.90 -0.15 -0.11% 134.40 136.20 132.75 101,844
Aug 10 2020 134.05 -2.50 -1.83% 132.00 135.85 132.00 87,987
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
Jul 08 2020 144.15 -3.45 -2.34% 147.70 147.70 144.05 88,715
Jul 07 2020 147.60 2.10 1.44% 144.05 147.90 143.90 127,653
Jul 06 2020 145.50 0.80 0.55% 145.60 146.70 143.55 121,119
Jul 03 2020 144.70 1.30 0.91% 143.45 146.70 143.45 73,051
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:20201001 23:51:28