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 |
| 4 Sep 2020 |
EUR |
10.02 |
10.14 |
10.02 |
10.055 |
10.055 |
+0.52 (+5.45%)
|
7,130 |
| 3 Sep 2020 |
EUR |
10.3437 |
10.3437 |
9.535 |
9.535 |
9.535 |
-0.775 (-7.52%)
|
9,938 |
| 2 Sep 2020 |
EUR |
10.1 |
10.42 |
10.1 |
10.31 |
10.31 |
+0.39 (+3.93%)
|
11,707 |
| 1 Sep 2020 |
EUR |
10.205 |
10.32 |
9.92 |
9.92 |
9.92 |
+1.11 (+12.60%)
|
1,004 |
| 28 Aug 2020 |
EUR |
8.9527 |
8.9527 |
8.81 |
8.81 |
8.81 |
-0.595 (-6.33%)
|
8,452 |
| 27 Aug 2020 |
EUR |
9.405 |
10.16 |
9.405 |
9.405 |
9.405 |
+0.145 (+1.57%)
|
8,508 |
| 26 Aug 2020 |
EUR |
8.31 |
9.33 |
8.2949 |
9.26 |
9.26 |
+2.125 (+29.78%)
|
11,464 |
| 25 Aug 2020 |
EUR |
7.135 |
7.135 |
7.135 |
7.135 |
7.135 |
-0.075 (-1.04%)
|
2,178 |
| 24 Aug 2020 |
EUR |
7.4338 |
7.4338 |
7.0297 |
7.21 |
7.21 |
-0.55 (-7.09%)
|
785 |
| 21 Aug 2020 |
EUR |
7.7 |
7.76 |
7.7 |
7.76 |
7.76 |
0.0 (0.0%)
|
126 |
| 20 Aug 2020 |
EUR |
7.65 |
7.79 |
7.65 |
7.76 |
7.76 |
0.0 (0.0%)
|
436 |
| 19 Aug 2020 |
EUR |
7.78 |
7.78 |
7.64 |
7.76 |
7.76 |
-0.225 (-2.82%)
|
3,612 |
| 18 Aug 2020 |
EUR |
7.985 |
7.985 |
7.985 |
7.985 |
7.985 |
-0.155 (-1.90%)
|
122 |
| 17 Aug 2020 |
EUR |
8.14 |
8.14 |
8.11 |
8.14 |
8.14 |
+0.1 (+1.24%)
|
232 |
| 14 Aug 2020 |
EUR |
8.1 |
8.1 |
8.04 |
8.04 |
8.04 |
-0.11 (-1.35%)
|
10 |
| 13 Aug 2020 |
EUR |
8.15 |
8.15 |
8.15 |
8.15 |
8.15 |
+0.08 (+0.99%)
|
59 |
| 12 Aug 2020 |
EUR |
8.07 |
8.07 |
8.07 |
8.07 |
8.07 |
-0.11 (-1.34%)
|
376 |
| 11 Aug 2020 |
EUR |
8.18 |
8.18 |
8.18 |
8.18 |
8.18 |
+0.12 (+1.49%)
|
2,042 |
| 10 Aug 2020 |
EUR |
8.0706 |
8.0706 |
8.05 |
8.06 |
8.06 |
-0.145 (-1.77%)
|
600,094 |
| 7 Aug 2020 |
EUR |
8.34 |
8.34 |
8.205 |
8.205 |
8.205 |
-0.245 (-2.90%)
|
9,854 |
| 6 Aug 2020 |
EUR |
8.365 |
8.59 |
8.36 |
8.45 |
8.45 |
+0.075 (+0.90%)
|
698 |
| 5 Aug 2020 |
EUR |
7.805 |
8.4047 |
7.8 |
8.375 |
8.375 |
+0.57 (+7.30%)
|
2,811 |
| 4 Aug 2020 |
EUR |
7.76 |
7.805 |
7.76 |
7.805 |
7.805 |
+0.27 (+3.58%)
|
208 |
| 3 Aug 2020 |
EUR |
7.59 |
7.59 |
7.34 |
7.535 |
7.535 |
+0.225 (+3.08%)
|
4,325 |
| 31 Jul 2020 |
EUR |
7.25 |
7.3704 |
7.25 |
7.31 |
7.31 |
-0.03 (-0.41%)
|
480 |
| 30 Jul 2020 |
EUR |
7.51 |
7.51 |
7.3 |
7.34 |
7.34 |
-0.33 (-4.30%)
|
3,459 |
| 29 Jul 2020 |
EUR |
7.6 |
7.67 |
7.55 |
7.67 |
7.67 |
+0.03 (+0.39%)
|
910 |
| 28 Jul 2020 |
EUR |
7.64 |
7.64 |
7.61 |
7.64 |
7.64 |
-0.01 (-0.13%)
|
88 |
| 27 Jul 2020 |
EUR |
7.54 |
7.65 |
7.54 |
7.65 |
7.65 |
-0.06 (-0.78%)
|
187 |
| 24 Jul 2020 |
EUR |
7.71 |
7.71 |
7.71 |
7.71 |
7.71 |
-0.115 (-1.47%)
|
361 |
