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 |
| 29 Aug 2023 |
EUR |
12.8 |
12.92 |
12.7 |
12.9 |
12.9 |
+0.58 (+4.71%)
|
9,211 |
| 25 Aug 2023 |
EUR |
12.44 |
12.44 |
12.22 |
12.32 |
12.32 |
+0.02 (+0.16%)
|
6,133 |
| 24 Aug 2023 |
EUR |
12.3 |
12.46 |
12.3 |
12.3 |
12.3 |
+0 (+0.0%)
|
6,557 |
| 23 Aug 2023 |
EUR |
12.3017 |
12.3017 |
12.26 |
12.2999 |
12.2999 |
-0.16 (-1.28%)
|
8,714 |
| 22 Aug 2023 |
EUR |
12.41 |
12.4602 |
12.34 |
12.46 |
12.46 |
+0.14 (+1.14%)
|
8,327 |
| 21 Aug 2023 |
EUR |
12.4 |
12.4 |
12.14 |
12.3198 |
12.3198 |
-0.13 (-1.05%)
|
9,426 |
| 18 Aug 2023 |
EUR |
12.56 |
12.56 |
12.3 |
12.45 |
12.45 |
-0.18 (-1.43%)
|
7,006 |
| 17 Aug 2023 |
EUR |
12.7 |
12.7 |
12.5798 |
12.63 |
12.63 |
-0.12 (-0.94%)
|
12,444 |
| 16 Aug 2023 |
EUR |
12.7829 |
12.7829 |
12.56 |
12.75 |
12.75 |
-0.21 (-1.62%)
|
5,473 |
| 15 Aug 2023 |
EUR |
12.96 |
12.98 |
12.72 |
12.9602 |
12.9602 |
-0.04 (-0.31%)
|
6,178 |
| 14 Aug 2023 |
EUR |
13.04 |
13.04 |
12.66 |
13.0002 |
13.0002 |
-0.04 (-0.31%)
|
6,749 |
| 11 Aug 2023 |
EUR |
13.1474 |
13.1474 |
13 |
13.04 |
13.04 |
-0.43 (-3.19%)
|
13,086 |
| 10 Aug 2023 |
EUR |
13.5175 |
13.5175 |
13.36 |
13.47 |
13.47 |
-0.1 (-0.74%)
|
6,478 |
| 9 Aug 2023 |
EUR |
13.96 |
13.96 |
13.5 |
13.57 |
13.57 |
-0.23 (-1.67%)
|
10,485 |
| 8 Aug 2023 |
EUR |
14.04 |
14.04 |
13.7961 |
13.8 |
13.8 |
-0.32 (-2.27%)
|
9,337 |
| 7 Aug 2023 |
EUR |
14.44 |
14.44 |
14.12 |
14.1202 |
14.1202 |
-0.42 (-2.89%)
|
7,304 |
| 4 Aug 2023 |
EUR |
14.54 |
14.54 |
14.42 |
14.54 |
14.54 |
+0.12 (+0.83%)
|
6,656 |
| 3 Aug 2023 |
EUR |
14.46 |
14.5418 |
14.42 |
14.42 |
14.42 |
-0.04 (-0.28%)
|
1,562 |
| 2 Aug 2023 |
EUR |
14.46 |
14.46 |
14.46 |
14.46 |
14.46 |
-0.2 (-1.36%)
|
3,971 |
| 1 Aug 2023 |
EUR |
14.8 |
14.8 |
14.6365 |
14.66 |
14.66 |
-0.02 (-0.14%)
|
5,186 |
| 31 Jul 2023 |
EUR |
14.76 |
14.88 |
14.68 |
14.68 |
14.68 |
+0.35 (+2.44%)
|
9,162 |
| 28 Jul 2023 |
EUR |
14.33 |
14.33 |
14.33 |
14.33 |
14.33 |
+0.08 (+0.56%)
|
7,899 |
| 27 Jul 2023 |
EUR |
14.3 |
14.3 |
14.1386 |
14.25 |
14.25 |
-0.17 (-1.18%)
|
6,905 |
| 26 Jul 2023 |
EUR |
14.4 |
14.42 |
14.2186 |
14.42 |
14.42 |
-0.04 (-0.28%)
|
5,206 |
| 25 Jul 2023 |
EUR |
14.4617 |
14.4617 |
14.4198 |
14.46 |
14.46 |
-0.1 (-0.69%)
|
4,014 |
| 24 Jul 2023 |
EUR |
14.58 |
14.58 |
14.52 |
14.56 |
14.56 |
+0.04 (+0.28%)
|
7,172 |
| 21 Jul 2023 |
EUR |
14.74 |
14.74 |
14.48 |
14.52 |
14.52 |
-0.24 (-1.63%)
|
5,963 |
| 20 Jul 2023 |
EUR |
14.76 |
14.76 |
14.6985 |
14.76 |
14.76 |
-0.19 (-1.27%)
|
5,947 |
| 19 Jul 2023 |
EUR |
15.06 |
15.06 |
14.8 |
14.95 |
14.95 |
-0.09 (-0.60%)
|
4,976 |
| 18 Jul 2023 |
EUR |
15.09 |
15.16 |
14.98 |
15.04 |
15.04 |
-0.06 (-0.40%)
|
3,247 |
