Ion Beam Applications S.A.
Sector:
Health Care,
Industry:
Health Care Equipment
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
20 Sep 2024 |
EUR |
13.49 |
13.49 |
12.7 |
13.49 |
13.49 |
-0.13 (-0.95%)
|
0 |
19 Sep 2024 |
EUR |
13.64 |
13.74 |
13.5 |
13.62 |
13.62 |
+0.06 (+0.44%)
|
1,662 |
18 Sep 2024 |
EUR |
13.53 |
13.56 |
13.5 |
13.56 |
13.56 |
+0.22 (+1.65%)
|
280 |
17 Sep 2024 |
EUR |
13.34 |
13.34 |
13.34 |
13.34 |
13.34 |
-0.2 (-1.48%)
|
500 |
16 Sep 2024 |
EUR |
13.66 |
13.66 |
13.36 |
13.54 |
13.54 |
-0.16 (-1.17%)
|
2,448 |
13 Sep 2024 |
EUR |
12.56 |
13.7 |
12.56 |
13.7 |
13.7 |
+1.29 (+10.39%)
|
3,264 |
12 Sep 2024 |
EUR |
12.41 |
12.76 |
12.41 |
12.41 |
12.41 |
+0.43 (+3.59%)
|
3,799 |
11 Sep 2024 |
EUR |
11.24 |
12.1 |
11.24 |
11.98 |
11.98 |
+1.24 (+11.55%)
|
969 |
10 Sep 2024 |
EUR |
10.78 |
10.78 |
10.74 |
10.74 |
10.74 |
-0.22 (-2.01%)
|
254 |
9 Sep 2024 |
EUR |
10.96 |
10.96 |
10.96 |
10.96 |
10.96 |
+0.13 (+1.20%)
|
2 |
6 Sep 2024 |
EUR |
10.94 |
10.94 |
10.83 |
10.83 |
10.83 |
-0.19 (-1.72%)
|
187 |
5 Sep 2024 |
EUR |
11.02 |
11.02 |
11.02 |
11.02 |
11.02 |
-0.06 (-0.54%)
|
100 |
4 Sep 2024 |
EUR |
10.99 |
11.08 |
10.88 |
11.08 |
11.08 |
-0.1 (-0.89%)
|
1,256 |
3 Sep 2024 |
EUR |
11.03 |
11.18 |
10.8 |
11.18 |
11.18 |
-0.02 (-0.18%)
|
3 |
2 Sep 2024 |
EUR |
11.5 |
11.5 |
11.2 |
11.2 |
11.2 |
-0.82 (-6.82%)
|
243 |
30 Aug 2024 |
EUR |
12.14 |
12.2 |
12.02 |
12.02 |
12.02 |
-0.1 (-0.83%)
|
776 |
29 Aug 2024 |
EUR |
12.38 |
12.38 |
11.68 |
12.12 |
12.12 |
+0.16 (+1.34%)
|
1,153 |
28 Aug 2024 |
EUR |
12.04 |
12.26 |
11.96 |
11.96 |
11.96 |
0.0 (0.0%)
|
319 |
27 Aug 2024 |
EUR |
11.96 |
11.96 |
11.96 |
11.96 |
11.96 |
+0.15 (+1.27%)
|
1,000 |
23 Aug 2024 |
EUR |
11.81 |
11.81 |
11.81 |
11.81 |
11.81 |
+0.1 (+0.85%)
|
0 |
22 Aug 2024 |
EUR |
11.71 |
11.71 |
11.71 |
11.71 |
11.71 |
+0.08 (+0.69%)
|
0 |
21 Aug 2024 |
EUR |
11.74 |
11.74 |
11.63 |
11.63 |
11.63 |
-0.2 (-1.69%)
|
182 |
20 Aug 2024 |
EUR |
11.78 |
11.83 |
11.78 |
11.83 |
11.83 |
-0.02 (-0.17%)
|
4 |
19 Aug 2024 |
EUR |
11.85 |
11.85 |
11.85 |
11.85 |
11.85 |
+0.33 (+2.86%)
|
0 |
16 Aug 2024 |
EUR |
11.52 |
11.52 |
11.52 |
11.52 |
11.52 |
+0.37 (+3.32%)
|
0 |
15 Aug 2024 |
EUR |
11.15 |
11.15 |
11.15 |
11.15 |
11.15 |
-0.05 (-0.45%)
|
0 |
14 Aug 2024 |
EUR |
11.2 |
11.2 |
11.2 |
11.2 |
11.2 |
-0.1 (-0.88%)
|
0 |
13 Aug 2024 |
EUR |
11.3 |
11.3 |
11.3 |
11.3 |
11.3 |
-0.57 (-4.80%)
|
0 |
12 Aug 2024 |
EUR |
11.96 |
11.96 |
11.87 |
11.87 |
11.87 |
-0.19 (-1.58%)
|
308 |
9 Aug 2024 |
EUR |
11.92 |
12.182 |
11.92 |
12.06 |
12.06 |
+0.04 (+0.33%)
|
982 |