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 |
| 22 Dec 2021 |
EUR |
14.3838 |
14.56 |
14.3838 |
14.52 |
14.52 |
+0.08 (+0.55%)
|
2,219 |
| 21 Dec 2021 |
EUR |
14.4 |
14.44 |
14.319 |
14.44 |
14.44 |
+0.11 (+0.77%)
|
3,602 |
| 20 Dec 2021 |
EUR |
14.1793 |
14.4 |
14.1793 |
14.33 |
14.33 |
+0.08 (+0.56%)
|
1,775 |
| 17 Dec 2021 |
EUR |
14.2593 |
14.2593 |
14.0599 |
14.25 |
14.25 |
+0.12 (+0.85%)
|
2,065 |
| 16 Dec 2021 |
EUR |
14.14 |
14.14 |
13.961 |
14.13 |
14.13 |
+0.1 (+0.71%)
|
11,208 |
| 15 Dec 2021 |
EUR |
13.8 |
14.04 |
13.8 |
14.03 |
14.03 |
+0.11 (+0.79%)
|
9,367 |
| 14 Dec 2021 |
EUR |
14.04 |
14.04 |
13.6167 |
13.92 |
13.92 |
-0.13 (-0.93%)
|
12,735 |
| 13 Dec 2021 |
EUR |
14.21 |
14.28 |
13.9397 |
14.05 |
14.05 |
-0.14 (-0.99%)
|
5,488 |
| 10 Dec 2021 |
EUR |
14.0994 |
14.2 |
14.0994 |
14.19 |
14.19 |
-0.1 (-0.70%)
|
895 |
| 9 Dec 2021 |
EUR |
14.35 |
14.42 |
14.14 |
14.29 |
14.29 |
-0.31 (-2.12%)
|
2,240 |
| 8 Dec 2021 |
EUR |
14.88 |
14.88 |
14.3399 |
14.6 |
14.6 |
-0.21 (-1.42%)
|
2,813 |
| 7 Dec 2021 |
EUR |
14.6637 |
14.92 |
14.6637 |
14.81 |
14.81 |
-0.02 (-0.13%)
|
6,533 |
| 6 Dec 2021 |
EUR |
14.32 |
14.9 |
14.32 |
14.83 |
14.83 |
+0.89 (+6.38%)
|
4,971 |
| 3 Dec 2021 |
EUR |
14.01 |
14.16 |
13.8597 |
13.94 |
13.94 |
-0.19 (-1.34%)
|
3,467 |
| 2 Dec 2021 |
EUR |
14.28 |
14.28 |
13.98 |
14.13 |
14.13 |
-0.29 (-2.01%)
|
2,496 |
| 1 Dec 2021 |
EUR |
14.15 |
14.52 |
14.12 |
14.42 |
14.42 |
+0.05 (+0.35%)
|
899 |
| 30 Nov 2021 |
EUR |
14.33 |
14.4 |
14.1986 |
14.37 |
14.37 |
-0.25 (-1.71%)
|
8,374 |
| 29 Nov 2021 |
EUR |
14.7 |
14.78 |
14.4271 |
14.62 |
14.62 |
+0.02 (+0.14%)
|
4,274 |
| 26 Nov 2021 |
EUR |
14.74 |
14.96 |
14.5185 |
14.6 |
14.6 |
-0.43 (-2.86%)
|
2,334 |
| 25 Nov 2021 |
EUR |
14.97 |
15.16 |
14.96 |
15.03 |
15.03 |
+0.12 (+0.80%)
|
2,044 |
| 24 Nov 2021 |
EUR |
14.99 |
15.04 |
14.8 |
14.91 |
14.91 |
-0.14 (-0.93%)
|
1,536 |
| 23 Nov 2021 |
EUR |
15.26 |
15.44 |
15 |
15.05 |
15.05 |
-0.41 (-2.65%)
|
2,535 |
| 22 Nov 2021 |
EUR |
15.72 |
15.72 |
15.2593 |
15.46 |
15.46 |
-0.27 (-1.72%)
|
6,022 |
| 19 Nov 2021 |
EUR |
16.56 |
16.56 |
15.73 |
15.73 |
15.73 |
-0.65 (-3.97%)
|
3,746 |
| 18 Nov 2021 |
EUR |
16.49 |
16.7 |
16.06 |
16.38 |
16.38 |
+0.63 (+4.00%)
|
4,969 |
| 17 Nov 2021 |
EUR |
15.71 |
16.16 |
15.58 |
15.75 |
15.75 |
-0.08 (-0.51%)
|
4,485 |
| 16 Nov 2021 |
EUR |
16.24 |
16.34 |
15.76 |
15.83 |
15.83 |
-0.49 (-3.00%)
|
2,421 |
| 15 Nov 2021 |
EUR |
16.0435 |
16.36 |
16.0435 |
16.32 |
16.32 |
+0.53 (+3.36%)
|
6,432 |
| 12 Nov 2021 |
EUR |
15.8 |
15.8 |
15.68 |
15.79 |
15.79 |
-0.29 (-1.80%)
|
5,023 |
| 11 Nov 2021 |
EUR |
16.52 |
16.52 |
16.08 |
16.08 |
16.08 |
-0.55 (-3.31%)
|
2,141 |
