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 |
| 5 Nov 2019 |
EUR |
14.07 |
14.3 |
14.07 |
14.18 |
14.18 |
-0.155 (-1.08%)
|
1,696 |
| 4 Nov 2019 |
EUR |
14.23 |
14.38 |
14.23 |
14.335 |
14.335 |
-0.125 (-0.86%)
|
3,272 |
| 1 Nov 2019 |
EUR |
14.405 |
14.46 |
14.405 |
14.46 |
14.46 |
+0.235 (+1.65%)
|
389 |
| 31 Oct 2019 |
EUR |
14.255 |
14.3 |
14.225 |
14.225 |
14.225 |
+0.075 (+0.53%)
|
624 |
| 30 Oct 2019 |
EUR |
14.09 |
14.24 |
14.09 |
14.15 |
14.15 |
+0.08 (+0.57%)
|
3,479 |
| 29 Oct 2019 |
EUR |
13.94 |
14.08 |
13.94 |
14.07 |
14.07 |
+0.095 (+0.68%)
|
1,413 |
| 28 Oct 2019 |
EUR |
14.18 |
14.18 |
13.79 |
13.975 |
13.975 |
+0.01 (+0.07%)
|
2,150 |
| 25 Oct 2019 |
EUR |
14 |
14.0496 |
13.84 |
13.965 |
13.965 |
+0.03 (+0.22%)
|
1,804 |
| 24 Oct 2019 |
EUR |
14 |
14.04 |
13.91 |
13.935 |
13.935 |
+0.04 (+0.29%)
|
993 |
| 23 Oct 2019 |
EUR |
14.08 |
14.08 |
13.67 |
13.895 |
13.895 |
-0.01 (-0.07%)
|
739 |
| 22 Oct 2019 |
EUR |
14.14 |
14.14 |
13.86 |
13.905 |
13.905 |
-0.05 (-0.36%)
|
3,129 |
| 21 Oct 2019 |
EUR |
14.605 |
14.76 |
13.8768 |
13.955 |
13.955 |
-0.7 (-4.78%)
|
4,663 |
| 18 Oct 2019 |
EUR |
14.655 |
14.75 |
14.45 |
14.655 |
14.655 |
-0.03 (-0.20%)
|
6,840 |
| 17 Oct 2019 |
EUR |
14.84 |
14.84 |
14.685 |
14.685 |
14.685 |
-0.245 (-1.64%)
|
2,399 |
| 16 Oct 2019 |
EUR |
14.99 |
14.99 |
14.85 |
14.93 |
14.93 |
+0.11 (+0.74%)
|
2,442 |
| 15 Oct 2019 |
EUR |
15.055 |
15.31 |
14.81 |
14.82 |
14.82 |
-0.215 (-1.43%)
|
5,281 |
| 14 Oct 2019 |
EUR |
15.035 |
15.11 |
15.035 |
15.035 |
15.035 |
+0.045 (+0.30%)
|
500 |
| 11 Oct 2019 |
EUR |
14.99 |
14.99 |
14.96 |
14.99 |
14.99 |
+0.04 (+0.27%)
|
398 |
| 10 Oct 2019 |
EUR |
14.95 |
14.98 |
14.95 |
14.95 |
14.95 |
-0.02 (-0.13%)
|
581 |
| 9 Oct 2019 |
EUR |
14.98 |
14.98 |
14.97 |
14.97 |
14.97 |
-0.205 (-1.35%)
|
236 |
| 8 Oct 2019 |
EUR |
15.0504 |
15.175 |
15.0504 |
15.175 |
15.175 |
-0.045 (-0.30%)
|
504 |
| 7 Oct 2019 |
EUR |
15.2306 |
15.2306 |
15.11 |
15.22 |
15.22 |
-0.315 (-2.03%)
|
809 |
| 4 Oct 2019 |
EUR |
15.495 |
15.535 |
15.47 |
15.535 |
15.535 |
+0.49 (+3.26%)
|
493 |
| 3 Oct 2019 |
EUR |
15.075 |
15.23 |
15.045 |
15.045 |
15.045 |
-0.305 (-1.99%)
|
468 |
| 2 Oct 2019 |
EUR |
15.35 |
15.35 |
15.3 |
15.35 |
15.35 |
-0.02 (-0.13%)
|
1,100 |
| 1 Oct 2019 |
EUR |
15.9156 |
15.9156 |
15.37 |
15.37 |
15.37 |
-0.39 (-2.47%)
|
1,145 |
| 30 Sep 2019 |
EUR |
16.08 |
16.08 |
15.76 |
15.76 |
15.76 |
-0.3 (-1.87%)
|
4,356 |
| 27 Sep 2019 |
EUR |
15.945 |
16.06 |
15.85 |
16.06 |
16.06 |
+0.03 (+0.19%)
|
4,447 |
| 26 Sep 2019 |
EUR |
15.94 |
16.05 |
15.94 |
16.03 |
16.03 |
+0.055 (+0.34%)
|
19,617 |
| 25 Sep 2019 |
EUR |
15.74 |
15.975 |
15.74 |
15.975 |
15.975 |
0.0 (0.0%)
|
4,417 |
