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 |
| 13 Sep 2022 |
EUR |
15.1772 |
15.1772 |
14.82 |
14.87 |
14.87 |
-0.51 (-3.32%)
|
1,586 |
| 12 Sep 2022 |
EUR |
15.67 |
15.8 |
15.38 |
15.38 |
15.38 |
-0.49 (-3.09%)
|
1,929 |
| 9 Sep 2022 |
EUR |
16.16 |
16.16 |
15.6597 |
15.87 |
15.87 |
-0.33 (-2.04%)
|
3,551 |
| 8 Sep 2022 |
EUR |
16.4 |
16.4 |
16.18 |
16.2 |
16.2 |
-0.78 (-4.59%)
|
2,312 |
| 7 Sep 2022 |
EUR |
17.1 |
17.1 |
16.8929 |
16.98 |
16.98 |
-0.35 (-2.02%)
|
2,031 |
| 6 Sep 2022 |
EUR |
17.38 |
17.38 |
17.0197 |
17.33 |
17.33 |
0.0 (0.0%)
|
1,592 |
| 5 Sep 2022 |
EUR |
17.3 |
17.48 |
17.3 |
17.33 |
17.33 |
0.0 (0.0%)
|
930 |
| 2 Sep 2022 |
EUR |
17.35 |
17.4398 |
17.33 |
17.33 |
17.33 |
+0.23 (+1.35%)
|
446 |
| 1 Sep 2022 |
EUR |
17.12 |
17.26 |
16.9027 |
17.1 |
17.1 |
-0.64 (-3.61%)
|
1,032 |
| 31 Aug 2022 |
EUR |
18.06 |
18.06 |
17.26 |
17.74 |
17.74 |
-0.61 (-3.32%)
|
2,184 |
| 30 Aug 2022 |
EUR |
17.76 |
18.36 |
17.76 |
18.35 |
18.35 |
-0.05 (-0.27%)
|
6,486 |
| 26 Aug 2022 |
EUR |
17.6 |
19.06 |
17.6 |
18.4 |
18.4 |
+1.81 (+10.91%)
|
6,258 |
| 25 Aug 2022 |
EUR |
16.4379 |
16.59 |
16.4379 |
16.59 |
16.59 |
-0.14 (-0.84%)
|
1,692 |
| 24 Aug 2022 |
EUR |
16.57 |
16.73 |
16.5 |
16.73 |
16.73 |
+0.16 (+0.97%)
|
3,191 |
| 23 Aug 2022 |
EUR |
16.72 |
16.72 |
16.38 |
16.57 |
16.57 |
-0.08 (-0.48%)
|
1,973 |
| 22 Aug 2022 |
EUR |
16.96 |
17.06 |
16.65 |
16.65 |
16.65 |
-0.33 (-1.94%)
|
384 |
| 19 Aug 2022 |
EUR |
17.06 |
17.1 |
16.96 |
16.98 |
16.98 |
-0.04 (-0.24%)
|
106 |
| 18 Aug 2022 |
EUR |
16.88 |
17.16 |
16.82 |
17.02 |
17.02 |
+0.31 (+1.86%)
|
680 |
| 17 Aug 2022 |
EUR |
16.96 |
16.96 |
16.71 |
16.71 |
16.71 |
-0.37 (-2.17%)
|
1,869 |
| 16 Aug 2022 |
EUR |
17.18 |
17.4 |
17.0604 |
17.08 |
17.08 |
-0.17 (-0.99%)
|
489 |
| 15 Aug 2022 |
EUR |
17.48 |
17.48 |
17.25 |
17.25 |
17.25 |
-0.16 (-0.92%)
|
84 |
| 12 Aug 2022 |
EUR |
17.32 |
17.56 |
17.32 |
17.41 |
17.41 |
+0.29 (+1.69%)
|
792 |
| 11 Aug 2022 |
EUR |
17.12 |
17.3 |
17.12 |
17.12 |
17.12 |
-0.15 (-0.87%)
|
735 |
| 10 Aug 2022 |
EUR |
17.02 |
17.27 |
16.7346 |
17.27 |
17.27 |
+0.25 (+1.47%)
|
1,276 |
| 9 Aug 2022 |
EUR |
17.02 |
17.02 |
16.8557 |
17.02 |
17.02 |
-0.08 (-0.47%)
|
770 |
| 8 Aug 2022 |
EUR |
17.14 |
17.2407 |
17.0092 |
17.1 |
17.1 |
-0.02 (-0.12%)
|
176 |
| 5 Aug 2022 |
EUR |
17.2 |
17.2 |
17 |
17.12 |
17.12 |
-0.04 (-0.23%)
|
1,895 |
| 4 Aug 2022 |
EUR |
17.16 |
17.36 |
17.16 |
17.16 |
17.16 |
+0.34 (+2.02%)
|
531 |
| 3 Aug 2022 |
EUR |
16.88 |
16.94 |
16.78 |
16.82 |
16.82 |
+0.05 (+0.30%)
|
632 |
| 2 Aug 2022 |
EUR |
16.94 |
16.94 |
16.72 |
16.77 |
16.77 |
-0.35 (-2.04%)
|
346 |
