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 Sep 2021 |
EUR |
18.36 |
18.64 |
18.36 |
18.56 |
18.56 |
+0.27 (+1.48%)
|
4,480 |
| 28 Sep 2021 |
EUR |
18.6 |
18.96 |
18.2 |
18.29 |
18.29 |
-0.6 (-3.18%)
|
10,971 |
| 27 Sep 2021 |
EUR |
19.32 |
19.32 |
18.76 |
18.89 |
18.89 |
-0.43 (-2.23%)
|
6,301 |
| 24 Sep 2021 |
EUR |
19.28 |
19.52 |
19.22 |
19.32 |
19.32 |
-0.49 (-2.47%)
|
7,230 |
| 23 Sep 2021 |
EUR |
19.76 |
20.25 |
19.76 |
19.81 |
19.81 |
-0.1 (-0.50%)
|
5,248 |
| 22 Sep 2021 |
EUR |
19.675 |
20 |
19.34 |
19.91 |
19.91 |
-0.2 (-0.99%)
|
7,025 |
| 21 Sep 2021 |
EUR |
19.5 |
20.11 |
19.5 |
20.11 |
20.11 |
+0.65 (+3.34%)
|
19,270 |
| 20 Sep 2021 |
EUR |
19.6 |
19.6 |
19.4 |
19.46 |
19.46 |
-0.75 (-3.71%)
|
4,375 |
| 17 Sep 2021 |
EUR |
20.05 |
20.35 |
20.05 |
20.21 |
20.21 |
-0.19 (-0.93%)
|
8,616 |
| 16 Sep 2021 |
EUR |
20.3 |
20.4402 |
19.7 |
20.4 |
20.4 |
+0.055 (+0.27%)
|
21,831 |
| 15 Sep 2021 |
EUR |
19.38 |
20.45 |
19.38 |
20.345 |
20.345 |
+2.055 (+11.24%)
|
18,167 |
| 14 Sep 2021 |
EUR |
18.29 |
18.5 |
18.29 |
18.29 |
18.29 |
-0.08 (-0.44%)
|
9,977 |
| 13 Sep 2021 |
EUR |
18.2134 |
18.56 |
18.2134 |
18.37 |
18.37 |
+0.24 (+1.32%)
|
6,312 |
| 10 Sep 2021 |
EUR |
17.94 |
18.32 |
17.94 |
18.13 |
18.13 |
+0.43 (+2.43%)
|
11,356 |
| 9 Sep 2021 |
EUR |
17.88 |
17.96 |
17.4 |
17.7 |
17.7 |
-0.06 (-0.34%)
|
12,456 |
| 8 Sep 2021 |
EUR |
18.25 |
18.34 |
17.76 |
17.76 |
17.76 |
-0.64 (-3.48%)
|
1,791 |
| 7 Sep 2021 |
EUR |
18.06 |
18.4418 |
18.06 |
18.4 |
18.4 |
+0.64 (+3.60%)
|
4,415 |
| 6 Sep 2021 |
EUR |
17.78 |
17.86 |
17.602 |
17.76 |
17.76 |
+0.21 (+1.20%)
|
1,970 |
| 3 Sep 2021 |
EUR |
17.64 |
17.64 |
17.55 |
17.55 |
17.55 |
-0.21 (-1.18%)
|
1,259 |
| 2 Sep 2021 |
EUR |
17.48 |
17.86 |
17.48 |
17.76 |
17.76 |
+0.21 (+1.20%)
|
2,324 |
| 1 Sep 2021 |
EUR |
17 |
17.6 |
17 |
17.55 |
17.55 |
+0.65 (+3.85%)
|
4,940 |
| 31 Aug 2021 |
EUR |
16.94 |
17.26 |
16.8 |
16.9 |
16.9 |
-0.18 (-1.05%)
|
2,522 |
| 27 Aug 2021 |
EUR |
17 |
17.1558 |
17 |
17.08 |
17.08 |
-0.25 (-1.44%)
|
2,401 |
| 26 Aug 2021 |
EUR |
17.22 |
17.64 |
17.22 |
17.33 |
17.33 |
+0.19 (+1.11%)
|
6,562 |
| 25 Aug 2021 |
EUR |
16.4 |
17.26 |
16.4 |
17.14 |
17.14 |
+0.67 (+4.07%)
|
135 |
| 24 Aug 2021 |
EUR |
16.47 |
16.47 |
16.36 |
16.47 |
16.47 |
-0.08 (-0.48%)
|
369 |
| 23 Aug 2021 |
EUR |
16.4 |
16.56 |
16.4 |
16.55 |
16.55 |
+0.02 (+0.12%)
|
970 |
| 20 Aug 2021 |
EUR |
16.47 |
16.6 |
16.42 |
16.53 |
16.53 |
+0.02 (+0.12%)
|
2,560 |
| 19 Aug 2021 |
EUR |
16.49 |
16.66 |
16.3725 |
16.51 |
16.51 |
-0.47 (-2.77%)
|
2,406 |
| 18 Aug 2021 |
EUR |
16.7943 |
16.98 |
16.7943 |
16.98 |
16.98 |
+0.37 (+2.23%)
|
3,910 |
