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 |
| 24 May 2021 |
EUR |
17.1 |
17.18 |
17 |
17 |
17 |
-0.14 (-0.82%)
|
2,601 |
| 21 May 2021 |
EUR |
17 |
17.48 |
17 |
17.14 |
17.14 |
+0.08 (+0.47%)
|
605 |
| 20 May 2021 |
EUR |
16.98 |
17.5867 |
16.94 |
17.06 |
17.06 |
+0.37 (+2.22%)
|
2,760 |
| 19 May 2021 |
EUR |
16.69 |
16.84 |
16.58 |
16.69 |
16.69 |
-0.15 (-0.89%)
|
3,526 |
| 18 May 2021 |
EUR |
16.8 |
17.02 |
16.76 |
16.84 |
16.84 |
0.0 (0.0%)
|
233,606 |
| 17 May 2021 |
EUR |
16.51 |
16.98 |
16.498 |
16.84 |
16.84 |
+0.33 (+2.00%)
|
2,199 |
| 14 May 2021 |
EUR |
16.38 |
16.66 |
16.38 |
16.51 |
16.51 |
+0.08 (+0.49%)
|
1,579 |
| 13 May 2021 |
EUR |
16.43 |
16.5293 |
16.43 |
16.43 |
16.43 |
+0.05 (+0.31%)
|
645 |
| 12 May 2021 |
EUR |
16.3 |
16.4146 |
16.3 |
16.38 |
16.38 |
-0.05 (-0.30%)
|
2,626 |
| 11 May 2021 |
EUR |
16.5 |
16.5 |
16.18 |
16.43 |
16.43 |
-0.18 (-1.08%)
|
993 |
| 10 May 2021 |
EUR |
16.9 |
17.0315 |
16.61 |
16.61 |
16.61 |
-0.33 (-1.95%)
|
5,307 |
| 7 May 2021 |
EUR |
16.8 |
17.06 |
16.8 |
16.94 |
16.94 |
+0.1 (+0.59%)
|
1,371 |
| 6 May 2021 |
EUR |
17.2579 |
17.2579 |
16.84 |
16.84 |
16.84 |
-0.16 (-0.94%)
|
2,720 |
| 5 May 2021 |
EUR |
16.9592 |
17.14 |
16.9592 |
17 |
17 |
+0.33 (+1.98%)
|
1,904 |
| 4 May 2021 |
EUR |
16.98 |
16.98 |
16.594 |
16.67 |
16.67 |
-0.56 (-3.25%)
|
3,920 |
| 30 Apr 2021 |
EUR |
17.27 |
17.3394 |
16.94 |
17.23 |
17.23 |
-0.39 (-2.21%)
|
3,150 |
| 29 Apr 2021 |
EUR |
17.459 |
17.62 |
17.459 |
17.62 |
17.62 |
+0.37 (+2.14%)
|
6,334 |
| 28 Apr 2021 |
EUR |
17.56 |
17.56 |
17.16 |
17.25 |
17.25 |
-0.61 (-3.42%)
|
3,644 |
| 27 Apr 2021 |
EUR |
17.7 |
17.9 |
17.6795 |
17.86 |
17.86 |
+0.02 (+0.11%)
|
625 |
| 26 Apr 2021 |
EUR |
18 |
18 |
17.78 |
17.84 |
17.84 |
+0.04 (+0.22%)
|
2,940 |
| 23 Apr 2021 |
EUR |
17.7187 |
18 |
17.7187 |
17.8 |
17.8 |
-0.31 (-1.71%)
|
1,959 |
| 22 Apr 2021 |
EUR |
18.07 |
18.18 |
17.96 |
18.11 |
18.11 |
-0.02 (-0.11%)
|
3,341 |
| 21 Apr 2021 |
EUR |
17.86 |
18.3 |
17.8 |
18.13 |
18.13 |
+0.29 (+1.63%)
|
9,295 |
| 20 Apr 2021 |
EUR |
17.76 |
17.8419 |
17.66 |
17.84 |
17.84 |
+0.16 (+0.90%)
|
13,076 |
| 19 Apr 2021 |
EUR |
17.94 |
17.94 |
17.66 |
17.68 |
17.68 |
-0.28 (-1.56%)
|
10,457 |
| 16 Apr 2021 |
EUR |
17.96 |
17.96 |
17.778 |
17.96 |
17.96 |
+0.16 (+0.90%)
|
6,736 |
| 15 Apr 2021 |
EUR |
17.8 |
18.02 |
17.8 |
17.8 |
17.8 |
-0.08 (-0.45%)
|
17,377 |
| 14 Apr 2021 |
EUR |
18.1 |
18.1 |
17.78 |
17.88 |
17.88 |
-0.25 (-1.38%)
|
7,282 |
| 13 Apr 2021 |
EUR |
17.72 |
18.14 |
17.72 |
18.13 |
18.13 |
+0.31 (+1.74%)
|
11,803 |
| 12 Apr 2021 |
EUR |
18.19 |
18.22 |
17.64 |
17.82 |
17.82 |
-0.23 (-1.27%)
|
9,637 |
