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 |
| 15 May 2024 |
EUR |
14.19 |
14.19 |
14.19 |
14.19 |
14.19 |
-0.06 (-0.42%)
|
0 |
| 14 May 2024 |
EUR |
14.25 |
14.25 |
14.25 |
14.25 |
14.25 |
-0.08 (-0.56%)
|
0 |
| 13 May 2024 |
EUR |
14.26 |
14.36 |
14.26 |
14.33 |
14.33 |
+0.22 (+1.56%)
|
103 |
| 10 May 2024 |
EUR |
14.11 |
14.11 |
14.09 |
14.11 |
14.11 |
+0.1 (+0.71%)
|
1,758 |
| 9 May 2024 |
EUR |
14.01 |
14.01 |
14.01 |
14.01 |
14.01 |
-0.04 (-0.28%)
|
0 |
| 8 May 2024 |
EUR |
13.82 |
14.1 |
13.82 |
14.05 |
14.05 |
+0.23 (+1.66%)
|
302 |
| 7 May 2024 |
EUR |
13.82 |
13.82 |
13.82 |
13.82 |
13.82 |
+0.02 (+0.14%)
|
0 |
| 3 May 2024 |
EUR |
13.46 |
13.86 |
13.46 |
13.8 |
13.8 |
+0.76 (+5.83%)
|
154 |
| 2 May 2024 |
EUR |
12.9 |
13.04 |
12.78 |
13.04 |
13.04 |
+0.39 (+3.08%)
|
2,526 |
| 1 May 2024 |
EUR |
12.65 |
12.65 |
12.65 |
12.65 |
12.65 |
0.0 (0.0%)
|
0 |
| 30 Apr 2024 |
EUR |
12.8 |
12.8 |
12.62 |
12.65 |
12.65 |
-0.25 (-1.94%)
|
5,501 |
| 29 Apr 2024 |
EUR |
12.9 |
12.9 |
12.9 |
12.9 |
12.9 |
+0.04 (+0.31%)
|
0 |
| 26 Apr 2024 |
EUR |
12.99 |
12.99 |
12.8491 |
12.86 |
12.86 |
-0.2 (-1.53%)
|
3,185 |
| 25 Apr 2024 |
EUR |
13.1363 |
13.1363 |
12.9561 |
13.06 |
13.06 |
-0.24 (-1.80%)
|
4,478 |
| 24 Apr 2024 |
EUR |
13.25 |
13.38 |
13.25 |
13.3 |
13.3 |
-0.1 (-0.75%)
|
2,166 |
| 23 Apr 2024 |
EUR |
13.44 |
13.44 |
13.2987 |
13.4 |
13.4 |
+0.186 (+1.41%)
|
1,691 |
| 22 Apr 2024 |
EUR |
13.18 |
13.2139 |
13.1384 |
13.2139 |
13.2139 |
+0.114 (+0.87%)
|
2,918 |
| 19 Apr 2024 |
EUR |
13.02 |
13.2607 |
13.02 |
13.1 |
13.1 |
0.0 (0.0%)
|
3,410 |
| 18 Apr 2024 |
EUR |
13.04 |
13.24 |
13.04 |
13.1 |
13.1 |
+0.02 (+0.15%)
|
15,758 |
| 17 Apr 2024 |
EUR |
13.0787 |
13.2 |
13.0787 |
13.08 |
13.08 |
-0.02 (-0.15%)
|
23,379 |
| 16 Apr 2024 |
EUR |
13.1 |
13.1 |
12.82 |
13.1 |
13.1 |
-0.12 (-0.91%)
|
3,694 |
| 15 Apr 2024 |
EUR |
13.23 |
13.32 |
13.1998 |
13.22 |
13.22 |
+0.01 (+0.08%)
|
23,864 |
| 12 Apr 2024 |
EUR |
13.68 |
13.78 |
13.21 |
13.21 |
13.21 |
-0.57 (-4.14%)
|
6,395 |
| 11 Apr 2024 |
EUR |
13.78 |
13.78 |
13.5298 |
13.78 |
13.78 |
+0.281 (+2.08%)
|
23,458 |
| 10 Apr 2024 |
EUR |
13.5198 |
13.5198 |
13.28 |
13.4995 |
13.4995 |
+0.081 (+0.60%)
|
4,120 |
| 9 Apr 2024 |
EUR |
13.78 |
13.78 |
13.4187 |
13.4187 |
13.4187 |
-0.533 (-3.82%)
|
4,060 |
| 8 Apr 2024 |
EUR |
13.7947 |
13.9602 |
13.7947 |
13.9514 |
13.9514 |
+0.581 (+4.35%)
|
2,714 |
| 5 Apr 2024 |
EUR |
13.35 |
13.62 |
13.24 |
13.37 |
13.37 |
-0.37 (-2.69%)
|
3,389 |
| 4 Apr 2024 |
EUR |
13.8 |
13.855 |
13.7186 |
13.74 |
13.74 |
+0.1 (+0.73%)
|
1,803 |
| 3 Apr 2024 |
EUR |
13.3348 |
13.64 |
13.3348 |
13.64 |
13.64 |
+0.44 (+3.33%)
|
3,174 |
