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 |
| 13 Mar 2020 |
EUR |
7.5025 |
7.5125 |
7 |
7.5125 |
7.5125 |
+0.273 (+3.76%)
|
1,889 |
| 12 Mar 2020 |
EUR |
8.1025 |
8.15 |
7.185 |
7.24 |
7.24 |
-1.24 (-14.62%)
|
4,665 |
| 11 Mar 2020 |
EUR |
8.5025 |
8.65 |
8.475 |
8.48 |
8.48 |
+0.113 (+1.34%)
|
202 |
| 10 Mar 2020 |
EUR |
8.745 |
8.745 |
8.3675 |
8.3675 |
8.3675 |
+0.122 (+1.49%)
|
985 |
| 9 Mar 2020 |
EUR |
8.76 |
8.76 |
8.165 |
8.245 |
8.245 |
-1.113 (-11.89%)
|
1,825 |
| 6 Mar 2020 |
EUR |
9.425 |
9.425 |
9.3575 |
9.3575 |
9.3575 |
-0.235 (-2.45%)
|
161 |
| 5 Mar 2020 |
EUR |
9.926 |
9.926 |
9.565 |
9.5925 |
9.5925 |
-0.295 (-2.98%)
|
2,560 |
| 4 Mar 2020 |
EUR |
9.8875 |
9.8875 |
9.8875 |
9.8875 |
9.8875 |
+0.247 (+2.57%)
|
0 |
| 3 Mar 2020 |
EUR |
9.64 |
9.64 |
9.3 |
9.64 |
9.64 |
+0.463 (+5.04%)
|
7,160 |
| 2 Mar 2020 |
EUR |
9.015 |
9.485 |
9.015 |
9.1775 |
9.1775 |
+0.205 (+2.28%)
|
1,243 |
| 28 Feb 2020 |
EUR |
9.29 |
9.29 |
8.9 |
8.9725 |
8.9725 |
-0.76 (-7.81%)
|
38,238 |
| 27 Feb 2020 |
EUR |
10.1975 |
10.2 |
9.7325 |
9.7325 |
9.7325 |
-0.2 (-2.01%)
|
9,111 |
| 26 Feb 2020 |
EUR |
9.9325 |
9.9325 |
9.49 |
9.9325 |
9.9325 |
-0.11 (-1.10%)
|
4,249 |
| 25 Feb 2020 |
EUR |
10.15 |
10.15 |
9.925 |
10.0425 |
10.0425 |
-0.438 (-4.17%)
|
2,300 |
| 24 Feb 2020 |
EUR |
10.44 |
10.59 |
10.44 |
10.48 |
10.48 |
-0.35 (-3.23%)
|
3,390 |
| 21 Feb 2020 |
EUR |
11.005 |
11.07 |
10.74 |
10.83 |
10.83 |
+0.145 (+1.36%)
|
790 |
| 20 Feb 2020 |
EUR |
10.59 |
10.685 |
10.59 |
10.685 |
10.685 |
+0.105 (+0.99%)
|
1,035 |
| 19 Feb 2020 |
EUR |
10.4543 |
10.58 |
10.4543 |
10.58 |
10.58 |
+0.03 (+0.28%)
|
1,585 |
| 18 Feb 2020 |
EUR |
10.55 |
10.55 |
10.5 |
10.55 |
10.55 |
-0.085 (-0.80%)
|
165 |
| 17 Feb 2020 |
EUR |
10.605 |
10.635 |
10.51 |
10.635 |
10.635 |
-0.02 (-0.19%)
|
1,168 |
| 14 Feb 2020 |
EUR |
10.655 |
10.97 |
10.655 |
10.655 |
10.655 |
-0.325 (-2.96%)
|
3,972 |
| 13 Feb 2020 |
EUR |
10.88 |
10.98 |
10.71 |
10.98 |
10.98 |
-0.105 (-0.95%)
|
1,677 |
| 12 Feb 2020 |
EUR |
11.085 |
11.085 |
10.91 |
11.085 |
11.085 |
+0.01 (+0.09%)
|
1,378 |
| 11 Feb 2020 |
EUR |
10.9 |
11.2 |
10.9 |
11.075 |
11.075 |
+0.145 (+1.33%)
|
4,379 |
| 10 Feb 2020 |
EUR |
10.86 |
10.93 |
10.86 |
10.93 |
10.93 |
+0.155 (+1.44%)
|
1,761 |
| 7 Feb 2020 |
EUR |
11.21 |
11.21 |
10.775 |
10.775 |
10.775 |
-0.545 (-4.81%)
|
1,245 |
| 6 Feb 2020 |
EUR |
11.25 |
11.32 |
11.06 |
11.32 |
11.32 |
+0.145 (+1.30%)
|
2,965 |
| 5 Feb 2020 |
EUR |
10.82 |
11.18 |
10.82 |
11.175 |
11.175 |
+0.42 (+3.91%)
|
1,312 |
| 4 Feb 2020 |
EUR |
10.48 |
10.77 |
10.48 |
10.755 |
10.755 |
+0.517 (+5.05%)
|
1,897 |
| 3 Feb 2020 |
EUR |
10.315 |
10.42 |
10.2375 |
10.2375 |
10.2375 |
-0.068 (-0.66%)
|
858 |
