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 |
| 31 Jan 2020 |
EUR |
10.38 |
10.38 |
10.3 |
10.305 |
10.305 |
-0.245 (-2.32%)
|
2,517 |
| 30 Jan 2020 |
EUR |
10.57 |
10.57 |
10.45 |
10.55 |
10.55 |
+0.13 (+1.25%)
|
970 |
| 29 Jan 2020 |
EUR |
10.55 |
10.55 |
10.4 |
10.42 |
10.42 |
+0.115 (+1.12%)
|
2,132 |
| 28 Jan 2020 |
EUR |
10.605 |
10.64 |
10.305 |
10.305 |
10.305 |
+0.537 (+5.50%)
|
8,564 |
| 27 Jan 2020 |
EUR |
10 |
10 |
9.7263 |
9.7675 |
9.7675 |
-0.147 (-1.49%)
|
2,828 |
| 24 Jan 2020 |
EUR |
10.07 |
10.07 |
9.79 |
9.915 |
9.915 |
-0.273 (-2.67%)
|
5,743 |
| 23 Jan 2020 |
EUR |
10.2475 |
10.7 |
10.1875 |
10.1875 |
10.1875 |
+0.028 (+0.27%)
|
10,797 |
| 22 Jan 2020 |
EUR |
10.92 |
10.92 |
10.14 |
10.16 |
10.16 |
-1.07 (-9.53%)
|
9,275 |
| 21 Jan 2020 |
EUR |
12.0589 |
12.0589 |
11.06 |
11.23 |
11.23 |
-1.71 (-13.21%)
|
10,280 |
| 20 Jan 2020 |
EUR |
12.92 |
12.94 |
12.89 |
12.94 |
12.94 |
-0.01 (-0.08%)
|
150 |
| 17 Jan 2020 |
EUR |
12.81 |
12.95 |
12.81 |
12.95 |
12.95 |
+0.37 (+2.94%)
|
335 |
| 16 Jan 2020 |
EUR |
12.8 |
12.88 |
12.58 |
12.58 |
12.58 |
-0.35 (-2.71%)
|
1,879 |
| 15 Jan 2020 |
EUR |
12.295 |
12.95 |
12.24 |
12.93 |
12.93 |
+0.75 (+6.16%)
|
27,553 |
| 14 Jan 2020 |
EUR |
12.25 |
12.25 |
12.15 |
12.18 |
12.18 |
-0.25 (-2.01%)
|
5,468 |
| 13 Jan 2020 |
EUR |
12.25 |
12.5 |
12.25 |
12.43 |
12.43 |
+0.145 (+1.18%)
|
9,835 |
| 10 Jan 2020 |
EUR |
12.29 |
12.29 |
12.2 |
12.285 |
12.285 |
-0.09 (-0.73%)
|
1,450 |
| 9 Jan 2020 |
EUR |
12.375 |
12.51 |
12.375 |
12.375 |
12.375 |
+0.03 (+0.24%)
|
300 |
| 8 Jan 2020 |
EUR |
12.29 |
12.62 |
12.29 |
12.345 |
12.345 |
+0.325 (+2.70%)
|
812 |
| 7 Jan 2020 |
EUR |
12.15 |
12.15 |
11.95 |
12.02 |
12.02 |
-0.38 (-3.06%)
|
350 |
| 6 Jan 2020 |
EUR |
12.49 |
12.5 |
12.4 |
12.4 |
12.4 |
-0.215 (-1.70%)
|
1,183 |
| 3 Jan 2020 |
EUR |
12.63 |
12.63 |
12.42 |
12.615 |
12.615 |
-0.265 (-2.06%)
|
885 |
| 2 Jan 2020 |
EUR |
12.88 |
12.88 |
12.81 |
12.88 |
12.88 |
-0.145 (-1.11%)
|
1,555 |
| 31 Dec 2019 |
EUR |
13 |
13.025 |
13 |
13.025 |
13.025 |
+0.115 (+0.89%)
|
12 |
| 30 Dec 2019 |
EUR |
12.91 |
13 |
12.91 |
12.91 |
12.91 |
+0.285 (+2.26%)
|
120 |
| 27 Dec 2019 |
EUR |
12.4227 |
12.73 |
12.4227 |
12.625 |
12.625 |
+0.195 (+1.57%)
|
108 |
| 24 Dec 2019 |
EUR |
12.5199 |
12.5199 |
12.43 |
12.43 |
12.43 |
-0.37 (-2.89%)
|
1,332 |
| 23 Dec 2019 |
EUR |
12.5 |
12.87 |
12.42 |
12.8 |
12.8 |
+0.105 (+0.83%)
|
3,081 |
| 20 Dec 2019 |
EUR |
12.66 |
12.77 |
12.66 |
12.695 |
12.695 |
+0.105 (+0.83%)
|
1,347 |
| 19 Dec 2019 |
EUR |
12.91 |
13 |
12.58 |
12.59 |
12.59 |
-0.4 (-3.08%)
|
351 |
| 18 Dec 2019 |
EUR |
13 |
13 |
12.98 |
12.99 |
12.99 |
-0.015 (-0.12%)
|
189 |
