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 |
11 Jun 2020 |
EUR |
7.565 |
7.565 |
7.52 |
7.565 |
7.565 |
-0.4 (-5.02%)
|
152 |
10 Jun 2020 |
EUR |
8.013 |
8.013 |
7.965 |
7.965 |
7.965 |
-0.115 (-1.42%)
|
3,070 |
9 Jun 2020 |
EUR |
8.12 |
8.12 |
8.08 |
8.08 |
8.08 |
-0.11 (-1.34%)
|
68 |
8 Jun 2020 |
EUR |
8.19 |
8.19 |
8.19 |
8.19 |
8.19 |
-0.095 (-1.15%)
|
17 |
5 Jun 2020 |
EUR |
8.16 |
8.29 |
8.0726 |
8.285 |
8.285 |
+0.165 (+2.03%)
|
2,202 |
4 Jun 2020 |
EUR |
8.41 |
8.41 |
8.11 |
8.12 |
8.12 |
-0.225 (-2.70%)
|
1,032 |
3 Jun 2020 |
EUR |
8.345 |
8.42 |
8.345 |
8.345 |
8.345 |
+0.1 (+1.21%)
|
127 |
2 Jun 2020 |
EUR |
8.2 |
8.2692 |
8.2 |
8.245 |
8.245 |
+0.26 (+3.26%)
|
723 |
1 Jun 2020 |
EUR |
7.985 |
8.2098 |
7.985 |
7.985 |
7.985 |
+0.49 (+6.54%)
|
6,070 |
29 May 2020 |
EUR |
7.545 |
7.69 |
7.42 |
7.495 |
7.495 |
+0.01 (+0.13%)
|
714 |
28 May 2020 |
EUR |
7.7 |
7.81 |
7.485 |
7.485 |
7.485 |
-0.155 (-2.03%)
|
1,448 |
27 May 2020 |
EUR |
7.495 |
7.67 |
7.49 |
7.64 |
7.64 |
+0.065 (+0.86%)
|
774 |
26 May 2020 |
EUR |
7.59 |
7.59 |
7.52 |
7.575 |
7.575 |
+0.305 (+4.20%)
|
682 |
22 May 2020 |
EUR |
7.32 |
7.32 |
7.27 |
7.27 |
7.27 |
-0.05 (-0.68%)
|
1,273 |
21 May 2020 |
EUR |
7.32 |
7.32 |
7.31 |
7.32 |
7.32 |
-0.185 (-2.47%)
|
205 |
20 May 2020 |
EUR |
7.505 |
7.505 |
7.43 |
7.505 |
7.505 |
-0.175 (-2.28%)
|
817 |
19 May 2020 |
EUR |
7.5969 |
7.72 |
7.5969 |
7.68 |
7.68 |
+0.08 (+1.05%)
|
497 |
18 May 2020 |
EUR |
7.6 |
7.78 |
7.6 |
7.6 |
7.6 |
+0.21 (+2.84%)
|
1,420 |
15 May 2020 |
EUR |
7.45 |
7.45 |
7.39 |
7.39 |
7.39 |
+0.14 (+1.93%)
|
69 |
14 May 2020 |
EUR |
7.44 |
7.44 |
7.25 |
7.25 |
7.25 |
-0.235 (-3.14%)
|
52 |
13 May 2020 |
EUR |
7.7 |
7.75 |
7.34 |
7.485 |
7.485 |
+0.02 (+0.27%)
|
261 |
12 May 2020 |
EUR |
7.495 |
7.52 |
7.465 |
7.465 |
7.465 |
-0.135 (-1.78%)
|
1 |
11 May 2020 |
EUR |
7.6004 |
7.6004 |
7.57 |
7.6 |
7.6 |
+0.035 (+0.46%)
|
203 |
7 May 2020 |
EUR |
7.5 |
7.565 |
7.5 |
7.565 |
7.565 |
-0.075 (-0.98%)
|
14 |
6 May 2020 |
EUR |
7.64 |
7.64 |
7.5 |
7.64 |
7.64 |
+0.03 (+0.39%)
|
293 |
5 May 2020 |
EUR |
7.61 |
7.61 |
7.5 |
7.61 |
7.61 |
-0.09 (-1.17%)
|
239 |
4 May 2020 |
EUR |
7.63 |
7.7 |
7.63 |
7.7 |
7.7 |
+0.07 (+0.92%)
|
41 |
1 May 2020 |
EUR |
7.63 |
7.63 |
7.63 |
7.63 |
7.63 |
0.0 (0.0%)
|
0 |
30 Apr 2020 |
EUR |
7.63 |
7.63 |
7.57 |
7.63 |
7.63 |
0.0 (0.0%)
|
66 |
29 Apr 2020 |
EUR |
7.78 |
7.78 |
7.63 |
7.63 |
7.63 |
+0.055 (+0.73%)
|
370 |