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 |
| 17 Dec 2019 |
EUR |
13.495 |
13.6869 |
12.84 |
13.005 |
13.005 |
-0.325 (-2.44%)
|
4,387 |
| 16 Dec 2019 |
EUR |
13.35 |
13.37 |
13.29 |
13.33 |
13.33 |
-0.125 (-0.93%)
|
664 |
| 13 Dec 2019 |
EUR |
13.455 |
13.455 |
13.33 |
13.455 |
13.455 |
+0.115 (+0.86%)
|
204 |
| 12 Dec 2019 |
EUR |
13.28 |
13.34 |
13.28 |
13.34 |
13.34 |
-0.05 (-0.37%)
|
115 |
| 11 Dec 2019 |
EUR |
13.3 |
13.39 |
13.29 |
13.39 |
13.39 |
-0.145 (-1.07%)
|
2 |
| 10 Dec 2019 |
EUR |
13.545 |
13.67 |
13.51 |
13.535 |
13.535 |
-0.105 (-0.77%)
|
245 |
| 9 Dec 2019 |
EUR |
13.61 |
13.7 |
13.61 |
13.64 |
13.64 |
+0.075 (+0.55%)
|
1,423 |
| 6 Dec 2019 |
EUR |
13.4194 |
13.63 |
13.4194 |
13.565 |
13.565 |
+0.03 (+0.22%)
|
584 |
| 5 Dec 2019 |
EUR |
13.495 |
13.535 |
13.4924 |
13.535 |
13.535 |
0.0 (0.0%)
|
1,155 |
| 4 Dec 2019 |
EUR |
13.44 |
13.67 |
13.44 |
13.535 |
13.535 |
+0.13 (+0.97%)
|
1,815 |
| 3 Dec 2019 |
EUR |
13.56 |
13.56 |
13.38 |
13.405 |
13.405 |
-0.255 (-1.87%)
|
934 |
| 2 Dec 2019 |
EUR |
13.64 |
13.66 |
13.64 |
13.66 |
13.66 |
-0.02 (-0.15%)
|
19 |
| 29 Nov 2019 |
EUR |
13.56 |
13.81 |
13.56 |
13.68 |
13.68 |
-0.01 (-0.07%)
|
398 |
| 28 Nov 2019 |
EUR |
13.66 |
13.77 |
13.66 |
13.69 |
13.69 |
-0.115 (-0.83%)
|
1,167 |
| 27 Nov 2019 |
EUR |
13.67 |
13.805 |
13.67 |
13.805 |
13.805 |
+0.085 (+0.62%)
|
191 |
| 26 Nov 2019 |
EUR |
13.7 |
13.72 |
13.66 |
13.72 |
13.72 |
-0.145 (-1.05%)
|
103 |
| 25 Nov 2019 |
EUR |
13.805 |
13.97 |
13.7586 |
13.865 |
13.865 |
+0.04 (+0.29%)
|
515 |
| 22 Nov 2019 |
EUR |
13.76 |
14.02 |
13.76 |
13.825 |
13.825 |
+0.135 (+0.99%)
|
1,685 |
| 21 Nov 2019 |
EUR |
13.6 |
13.79 |
13.23 |
13.69 |
13.69 |
-0.165 (-1.19%)
|
10,823 |
| 20 Nov 2019 |
EUR |
13.855 |
13.855 |
13.71 |
13.855 |
13.855 |
-0.165 (-1.18%)
|
4,386 |
| 19 Nov 2019 |
EUR |
14.1 |
14.16 |
13.93 |
14.02 |
14.02 |
-0.14 (-0.99%)
|
3,835 |
| 18 Nov 2019 |
EUR |
14.4157 |
14.4157 |
14.03 |
14.16 |
14.16 |
-0.25 (-1.73%)
|
1,166 |
| 15 Nov 2019 |
EUR |
14.3928 |
14.46 |
14.3928 |
14.41 |
14.41 |
+0.065 (+0.45%)
|
889 |
| 14 Nov 2019 |
EUR |
14.4459 |
14.4459 |
14.29 |
14.345 |
14.345 |
-0.205 (-1.41%)
|
4,338 |
| 13 Nov 2019 |
EUR |
14.34 |
14.55 |
14.34 |
14.55 |
14.55 |
+0.1 (+0.69%)
|
3,766 |
| 12 Nov 2019 |
EUR |
14.88 |
14.88 |
14.45 |
14.45 |
14.45 |
-0.08 (-0.55%)
|
1,001 |
| 11 Nov 2019 |
EUR |
14.715 |
14.82 |
14.4 |
14.53 |
14.53 |
-0.05 (-0.34%)
|
5,696 |
| 8 Nov 2019 |
EUR |
14.86 |
15.06 |
14.58 |
14.58 |
14.58 |
-0.31 (-2.08%)
|
3,772 |
| 7 Nov 2019 |
EUR |
14.78 |
14.89 |
14.78 |
14.89 |
14.89 |
+0.225 (+1.53%)
|
841 |
| 6 Nov 2019 |
EUR |
14.32 |
14.71 |
14.32 |
14.665 |
14.665 |
+0.485 (+3.42%)
|
240 |
