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 |
| 28 Apr 2020 |
EUR |
7.7 |
7.7 |
7.42 |
7.575 |
7.575 |
-0.165 (-2.13%)
|
1,960 |
| 27 Apr 2020 |
EUR |
7.8363 |
7.8363 |
7.73 |
7.74 |
7.74 |
+0.05 (+0.65%)
|
2,424 |
| 24 Apr 2020 |
EUR |
7.8 |
7.8 |
7.69 |
7.69 |
7.69 |
-0.06 (-0.77%)
|
187 |
| 23 Apr 2020 |
EUR |
7.67 |
7.83 |
7.62 |
7.75 |
7.75 |
+0.235 (+3.13%)
|
3,047 |
| 22 Apr 2020 |
EUR |
7.52 |
7.52 |
7.515 |
7.515 |
7.515 |
+0.04 (+0.54%)
|
313 |
| 21 Apr 2020 |
EUR |
7.475 |
7.475 |
7.42 |
7.475 |
7.475 |
-0.215 (-2.80%)
|
2 |
| 20 Apr 2020 |
EUR |
7.78 |
7.82 |
7.69 |
7.69 |
7.69 |
+0.01 (+0.13%)
|
580 |
| 17 Apr 2020 |
EUR |
7.7 |
7.84 |
7.68 |
7.68 |
7.68 |
+0.115 (+1.52%)
|
1,414 |
| 16 Apr 2020 |
EUR |
7.565 |
7.92 |
7.565 |
7.565 |
7.565 |
+0.225 (+3.07%)
|
315 |
| 15 Apr 2020 |
EUR |
7.34 |
7.34 |
7.34 |
7.34 |
7.34 |
-0.29 (-3.80%)
|
0 |
| 14 Apr 2020 |
EUR |
7.64 |
7.64 |
7.63 |
7.63 |
7.63 |
-0.13 (-1.68%)
|
1 |
| 9 Apr 2020 |
EUR |
7.76 |
7.76 |
7.76 |
7.76 |
7.76 |
-0.02 (-0.26%)
|
0 |
| 8 Apr 2020 |
EUR |
7.78 |
7.78 |
7.75 |
7.78 |
7.78 |
-0.145 (-1.83%)
|
524 |
| 7 Apr 2020 |
EUR |
8.02 |
8.1 |
7.92 |
7.925 |
7.925 |
+0.02 (+0.25%)
|
2,758 |
| 6 Apr 2020 |
EUR |
7.905 |
7.94 |
7.905 |
7.905 |
7.905 |
+0.205 (+2.66%)
|
543 |
| 3 Apr 2020 |
EUR |
7.78 |
7.78 |
7.54 |
7.7 |
7.7 |
-0.205 (-2.59%)
|
9,841 |
| 2 Apr 2020 |
EUR |
7.945 |
7.99 |
7.905 |
7.905 |
7.905 |
+0.205 (+2.66%)
|
142 |
| 1 Apr 2020 |
EUR |
7.7 |
7.7 |
7.64 |
7.7 |
7.7 |
-0.16 (-2.04%)
|
147 |
| 31 Mar 2020 |
EUR |
7.86 |
7.88 |
7.86 |
7.86 |
7.86 |
+0.072 (+0.93%)
|
58 |
| 30 Mar 2020 |
EUR |
7.7875 |
7.7875 |
7.625 |
7.7875 |
7.7875 |
0.0 (0.0%)
|
453 |
| 27 Mar 2020 |
EUR |
7.7025 |
7.7875 |
7.6935 |
7.7875 |
7.7875 |
-0.052 (-0.67%)
|
3,000 |
| 26 Mar 2020 |
EUR |
7.84 |
7.84 |
7.82 |
7.84 |
7.84 |
-0.44 (-5.31%)
|
238 |
| 25 Mar 2020 |
EUR |
8 |
8.7 |
8 |
8.28 |
8.28 |
+0.932 (+12.69%)
|
2,961 |
| 24 Mar 2020 |
EUR |
7.5875 |
7.735 |
7.3475 |
7.3475 |
7.3475 |
+0.245 (+3.45%)
|
2,018 |
| 23 Mar 2020 |
EUR |
6.96 |
7.13 |
6.96 |
7.1025 |
7.1025 |
+0.4 (+5.97%)
|
783 |
| 20 Mar 2020 |
EUR |
6.55 |
6.87 |
6.55 |
6.7025 |
6.7025 |
+0.535 (+8.67%)
|
432 |
| 19 Mar 2020 |
EUR |
6.1675 |
6.1675 |
6.1675 |
6.1675 |
6.1675 |
-0.077 (-1.24%)
|
0 |
| 18 Mar 2020 |
EUR |
6.3025 |
6.61 |
6.0995 |
6.245 |
6.245 |
-0.195 (-3.03%)
|
22,972 |
| 17 Mar 2020 |
EUR |
6.65 |
6.845 |
6.2985 |
6.44 |
6.44 |
-0.255 (-3.81%)
|
24,555 |
| 16 Mar 2020 |
EUR |
6.695 |
6.695 |
6.4928 |
6.695 |
6.695 |
-0.818 (-10.88%)
|
6,634 |
