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 |
6 Mar 2023 |
EUR |
18.42 |
18.42 |
18.3 |
18.33 |
18.33 |
-0.21 (-1.13%)
|
2,150 |
3 Mar 2023 |
EUR |
18.52 |
18.6 |
18.52 |
18.54 |
18.54 |
-0.08 (-0.43%)
|
2,468 |
2 Mar 2023 |
EUR |
18.46 |
18.64 |
18.24 |
18.62 |
18.62 |
+0.33 (+1.80%)
|
5,805 |
1 Mar 2023 |
EUR |
18.26 |
18.46 |
18.26 |
18.29 |
18.29 |
+0.18 (+0.99%)
|
3,732 |
28 Feb 2023 |
EUR |
18.01 |
18.4603 |
17.94 |
18.11 |
18.11 |
+0.06 (+0.33%)
|
2,847 |
27 Feb 2023 |
EUR |
17.9097 |
18.05 |
17.9097 |
18.05 |
18.05 |
+0.33 (+1.86%)
|
1,327 |
24 Feb 2023 |
EUR |
18.06 |
18.06 |
17.72 |
17.72 |
17.72 |
-0.37 (-2.05%)
|
1,836 |
23 Feb 2023 |
EUR |
18.19 |
18.26 |
18.09 |
18.09 |
18.09 |
-0.1 (-0.55%)
|
1,483 |
22 Feb 2023 |
EUR |
18.24 |
18.24 |
17.98 |
18.19 |
18.19 |
+0.12 (+0.66%)
|
1,546 |
21 Feb 2023 |
EUR |
18.26 |
18.26 |
18.0598 |
18.07 |
18.07 |
-0.14 (-0.77%)
|
1,862 |
20 Feb 2023 |
EUR |
18.1837 |
18.36 |
18.1837 |
18.21 |
18.21 |
-0.43 (-2.31%)
|
1,676 |
17 Feb 2023 |
EUR |
18.35 |
18.64 |
18 |
18.64 |
18.64 |
+0.14 (+0.76%)
|
4,411 |
16 Feb 2023 |
EUR |
18.5817 |
18.5817 |
18.3197 |
18.5 |
18.5 |
0.0 (0.0%)
|
6,441 |
15 Feb 2023 |
EUR |
18.4 |
18.6 |
18.28 |
18.5 |
18.5 |
+0.08 (+0.43%)
|
2,252 |
14 Feb 2023 |
EUR |
18.26 |
18.54 |
18.26 |
18.42 |
18.42 |
+0.19 (+1.04%)
|
7,277 |
13 Feb 2023 |
EUR |
17.74 |
18.3 |
17.74 |
18.23 |
18.23 |
+0.25 (+1.39%)
|
1,849 |
10 Feb 2023 |
EUR |
17.98 |
17.98 |
17.56 |
17.98 |
17.98 |
-0.15 (-0.83%)
|
2,331 |
9 Feb 2023 |
EUR |
18.38 |
18.38 |
18.13 |
18.13 |
18.13 |
-0.27 (-1.47%)
|
2,305 |
8 Feb 2023 |
EUR |
18.12 |
18.54 |
18.12 |
18.4 |
18.4 |
+0.46 (+2.56%)
|
2,123 |
7 Feb 2023 |
EUR |
18.5 |
18.54 |
17.9398 |
17.94 |
17.94 |
-0.62 (-3.34%)
|
2,549 |
6 Feb 2023 |
EUR |
18.29 |
18.58 |
18.28 |
18.56 |
18.56 |
+0.21 (+1.14%)
|
3,028 |
3 Feb 2023 |
EUR |
17.98 |
18.4 |
17.98 |
18.35 |
18.35 |
+0.82 (+4.68%)
|
3,179 |
2 Feb 2023 |
EUR |
17.21 |
17.74 |
17.16 |
17.53 |
17.53 |
+0.41 (+2.39%)
|
4,589 |
1 Feb 2023 |
EUR |
16.67 |
17.16 |
16.66 |
17.12 |
17.12 |
+0.55 (+3.32%)
|
1,284 |
31 Jan 2023 |
EUR |
16.5804 |
16.5804 |
16.36 |
16.57 |
16.57 |
-0.06 (-0.36%)
|
1,903 |
30 Jan 2023 |
EUR |
16.4797 |
16.66 |
16.4797 |
16.63 |
16.63 |
-0.04 (-0.24%)
|
867 |
27 Jan 2023 |
EUR |
16.5336 |
16.72 |
16.5336 |
16.67 |
16.67 |
+0.18 (+1.09%)
|
1,448 |
26 Jan 2023 |
EUR |
16.52 |
16.52 |
16.38 |
16.49 |
16.49 |
-0.22 (-1.32%)
|
3,907 |
25 Jan 2023 |
EUR |
16.76 |
16.76 |
16.5782 |
16.71 |
16.71 |
-0.17 (-1.01%)
|
2,939 |
24 Jan 2023 |
EUR |
16.86 |
16.88 |
16.76 |
16.88 |
16.88 |
-0.04 (-0.24%)
|
3,167 |