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 |
| 10 Nov 2021 |
EUR |
16.7 |
16.7 |
16.5 |
16.63 |
16.63 |
-0.1 (-0.60%)
|
105,080 |
| 9 Nov 2021 |
EUR |
16.8 |
16.8 |
16.64 |
16.73 |
16.73 |
-0.19 (-1.12%)
|
3,304 |
| 8 Nov 2021 |
EUR |
16.59 |
16.94 |
16.46 |
16.92 |
16.92 |
0.0 (0.0%)
|
4,311 |
| 5 Nov 2021 |
EUR |
17.21 |
17.24 |
16.86 |
16.92 |
16.92 |
-0.37 (-2.14%)
|
1,435 |
| 4 Nov 2021 |
EUR |
17.29 |
17.4 |
17.1783 |
17.29 |
17.29 |
-0.12 (-0.69%)
|
16,668 |
| 3 Nov 2021 |
EUR |
17.0788 |
17.42 |
17.0788 |
17.41 |
17.41 |
+0.02 (+0.12%)
|
2,198 |
| 2 Nov 2021 |
EUR |
17.39 |
17.4 |
17.2 |
17.39 |
17.39 |
-0.08 (-0.46%)
|
375 |
| 1 Nov 2021 |
EUR |
17.14 |
17.47 |
17.14 |
17.47 |
17.47 |
+0.49 (+2.89%)
|
811 |
| 29 Oct 2021 |
EUR |
17.16 |
17.16 |
16.76 |
16.98 |
16.98 |
-0.08 (-0.47%)
|
1,439 |
| 28 Oct 2021 |
EUR |
17.0839 |
17.0839 |
17.0156 |
17.06 |
17.06 |
-0.08 (-0.47%)
|
1,102 |
| 27 Oct 2021 |
EUR |
17.2866 |
17.2866 |
17.14 |
17.14 |
17.14 |
-0.23 (-1.32%)
|
2,621 |
| 26 Oct 2021 |
EUR |
17.32 |
17.4024 |
17.32 |
17.37 |
17.37 |
+0.06 (+0.35%)
|
4,176 |
| 25 Oct 2021 |
EUR |
17.21 |
17.46 |
17.14 |
17.31 |
17.31 |
+0.37 (+2.18%)
|
2,558 |
| 22 Oct 2021 |
EUR |
16.9217 |
17.2 |
16.9217 |
16.94 |
16.94 |
+0.02 (+0.12%)
|
1,454 |
| 21 Oct 2021 |
EUR |
16.96 |
16.96 |
16.7928 |
16.92 |
16.92 |
-0.04 (-0.24%)
|
3,444 |
| 20 Oct 2021 |
EUR |
17.14 |
17.14 |
16.96 |
16.96 |
16.96 |
-0.35 (-2.02%)
|
1,225 |
| 19 Oct 2021 |
EUR |
17.25 |
17.36 |
17.2258 |
17.31 |
17.31 |
-0.18 (-1.03%)
|
1,987 |
| 18 Oct 2021 |
EUR |
17.4 |
17.66 |
17.4 |
17.49 |
17.49 |
-0.04 (-0.23%)
|
1,377 |
| 15 Oct 2021 |
EUR |
17.53 |
17.84 |
17.53 |
17.53 |
17.53 |
+0.04 (+0.23%)
|
6,309 |
| 14 Oct 2021 |
EUR |
17.49 |
17.68 |
17.48 |
17.49 |
17.49 |
-0.02 (-0.11%)
|
789 |
| 13 Oct 2021 |
EUR |
17.51 |
17.78 |
17.51 |
17.51 |
17.51 |
+0.12 (+0.69%)
|
1,928 |
| 12 Oct 2021 |
EUR |
17.3212 |
17.74 |
17.3212 |
17.39 |
17.39 |
+0.04 (+0.23%)
|
2,919 |
| 11 Oct 2021 |
EUR |
17.49 |
17.5 |
17.28 |
17.35 |
17.35 |
-0.31 (-1.76%)
|
1,230 |
| 8 Oct 2021 |
EUR |
17.9 |
17.92 |
17.54 |
17.66 |
17.66 |
-0.49 (-2.70%)
|
2,618 |
| 7 Oct 2021 |
EUR |
18.6 |
18.62 |
17.94 |
18.15 |
18.15 |
-0.33 (-1.79%)
|
3,493 |
| 6 Oct 2021 |
EUR |
18.6 |
18.64 |
18.3029 |
18.48 |
18.48 |
-0.26 (-1.39%)
|
3,944 |
| 5 Oct 2021 |
EUR |
18.87 |
19 |
18.66 |
18.74 |
18.74 |
-0.29 (-1.52%)
|
7,441 |
| 4 Oct 2021 |
EUR |
18.86 |
19.06 |
18.86 |
19.03 |
19.03 |
+0.16 (+0.85%)
|
4,271 |
| 1 Oct 2021 |
EUR |
18.88 |
18.88 |
18.7219 |
18.87 |
18.87 |
-0.28 (-1.46%)
|
4,572 |
| 30 Sep 2021 |
EUR |
18.94 |
19.15 |
18.94 |
19.15 |
19.15 |
+0.59 (+3.18%)
|
9,589 |
