Ingenico Historical Data - ING

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Ingenico Group ING Euronext Ordinary Share FR0000125346
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.12 -0.13% 94.84 95.58 93.50 94.62 94.96 10:01:01
more quote information »

ING Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week95.5696.9493.5095.54210,590-0.72-0.75%
1 Month97.3098.5893.3896.48270,322-2.46-2.53%
3 Months91.3099.3685.8894.04276,7133.543.88%
6 Months76.6899.3674.1687.82281,65518.1623.68%
1 Year56.4499.3644.4173.10309,97438.4068.04%
3 Years72.5099.3644.4175.37352,78222.3430.81%
5 Years84.41129.2544.4183.63325,23610.4312.36%

ING 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 94.84 -0.12 -0.13% 94.62 95.58 93.50 304,841
Dec 12 2019 94.96 -0.24 -0.25% 94.94 95.26 94.18 178,591
Dec 11 2019 95.20 0.20 0.21% 94.88 95.62 94.04 206,599
Dec 10 2019 95.00 -1.02 -1.06% 95.88 95.88 94.60 196,436
Dec 07 2019 96.02 -0.28 -0.29% 96.30 96.94 95.68 292,303
Dec 06 2019 96.30 0.60 0.63% 95.56 96.82 94.98 179,022
Dec 05 2019 95.70 0.98 1.03% 94.46 96.38 94.46 238,477
Dec 04 2019 94.72 0.28 0.3% 94.66 96.32 93.38 256,834
Dec 03 2019 94.44 -2.42 -2.5% 96.92 97.68 93.68 298,140
Nov 30 2019 96.86 -0.28 -0.29% 96.62 97.42 96.12 163,776
Nov 29 2019 97.14 -0.80 -0.82% 97.40 97.40 95.94 225,384
Nov 28 2019 97.94 0.32 0.33% 97.60 98.12 96.88 230,796
Nov 27 2019 97.62 1.68 1.75% 96.00 98.00 95.66 556,713
Nov 26 2019 95.94 -0.50 -0.52% 96.54 97.80 95.60 322,319
Nov 23 2019 96.44 -0.06 -0.06% 96.50 96.72 95.42 274,599
Nov 22 2019 96.50 -1.56 -1.59% 97.78 97.78 95.38 266,393
Nov 21 2019 98.06 0.12 0.12% 97.50 98.30 95.50 263,504
Nov 20 2019 97.94 0.42 0.43% 97.94 98.58 96.88 262,366
Nov 19 2019 97.52 0.92 0.95% 96.72 98.18 96.10 323,875
Nov 16 2019 96.60 -0.12 -0.12% 96.92 97.94 95.64 414,842
Nov 15 2019 96.72 -0.76 -0.78% 97.30 97.94 95.72 255,469
Nov 14 2019 97.48 0.98 1.02% 96.50 97.60 95.92 241,003
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191213 02:21:45