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 |
| 24 Sep 2019 |
EUR |
15.9401 |
16 |
15.9401 |
15.975 |
15.975 |
+0.13 (+0.82%)
|
2,111 |
| 23 Sep 2019 |
EUR |
15.8876 |
15.8876 |
15.845 |
15.845 |
15.845 |
-0.03 (-0.19%)
|
351 |
| 20 Sep 2019 |
EUR |
15.875 |
15.875 |
15.875 |
15.875 |
15.875 |
+0.05 (+0.32%)
|
0 |
| 19 Sep 2019 |
EUR |
15.825 |
15.825 |
15.825 |
15.825 |
15.825 |
+0.4 (+2.59%)
|
0 |
| 18 Sep 2019 |
EUR |
15.425 |
15.425 |
15.425 |
15.425 |
15.425 |
+0.27 (+1.78%)
|
0 |
| 17 Sep 2019 |
EUR |
15.25 |
15.25 |
15.155 |
15.155 |
15.155 |
-0.3 (-1.94%)
|
134 |
| 16 Sep 2019 |
EUR |
15.455 |
15.455 |
15.31 |
15.455 |
15.455 |
-0.39 (-2.46%)
|
41,038 |
| 13 Sep 2019 |
EUR |
15.9 |
15.9 |
15.845 |
15.845 |
15.845 |
+0.04 (+0.25%)
|
366 |
| 12 Sep 2019 |
EUR |
15.805 |
15.805 |
15.67 |
15.805 |
15.805 |
+0.075 (+0.48%)
|
221 |
| 11 Sep 2019 |
EUR |
15.73 |
15.75 |
15.73 |
15.73 |
15.73 |
+0.08 (+0.51%)
|
432 |
| 10 Sep 2019 |
EUR |
15.65 |
15.65 |
15.61 |
15.65 |
15.65 |
-0.205 (-1.29%)
|
191 |
| 9 Sep 2019 |
EUR |
16 |
16 |
15.855 |
15.855 |
15.855 |
-0.36 (-2.22%)
|
126 |
| 6 Sep 2019 |
EUR |
16.2 |
16.215 |
16.2 |
16.215 |
16.215 |
+0.01 (+0.06%)
|
316 |
| 5 Sep 2019 |
EUR |
16.11 |
16.205 |
16.11 |
16.205 |
16.205 |
+0.25 (+1.57%)
|
449 |
| 4 Sep 2019 |
EUR |
16.05 |
16.13 |
15.955 |
15.955 |
15.955 |
-0.225 (-1.39%)
|
201 |
| 3 Sep 2019 |
EUR |
16 |
16.18 |
16 |
16.18 |
16.18 |
+0.02 (+0.12%)
|
229 |
| 2 Sep 2019 |
EUR |
16.1764 |
16.1764 |
16.05 |
16.16 |
16.16 |
+0.225 (+1.41%)
|
942 |
| 30 Aug 2019 |
EUR |
16.14 |
16.14 |
15.72 |
15.935 |
15.935 |
+0.235 (+1.50%)
|
1,487 |
| 29 Aug 2019 |
EUR |
16.2596 |
16.2596 |
15.7 |
15.7 |
15.7 |
-0.82 (-4.96%)
|
809 |
| 28 Aug 2019 |
EUR |
16.52 |
16.52 |
16.38 |
16.52 |
16.52 |
-0.34 (-2.02%)
|
421 |
| 27 Aug 2019 |
EUR |
16.9 |
16.9 |
16.74 |
16.86 |
16.86 |
-0.44 (-2.54%)
|
1,653 |
| 23 Aug 2019 |
EUR |
17.28 |
17.765 |
17.28 |
17.3 |
17.3 |
+0.545 (+3.25%)
|
1,174 |
| 22 Aug 2019 |
EUR |
16.755 |
17.3609 |
16.755 |
16.755 |
16.755 |
-0.085 (-0.50%)
|
662 |
| 21 Aug 2019 |
EUR |
16.61 |
17 |
16.61 |
16.84 |
16.84 |
+0.495 (+3.03%)
|
1,096 |
| 20 Aug 2019 |
EUR |
16.295 |
16.37 |
16.14 |
16.345 |
16.345 |
+0.41 (+2.57%)
|
868 |
| 19 Aug 2019 |
EUR |
15.935 |
16.04 |
15.935 |
15.935 |
15.935 |
+0.335 (+2.15%)
|
485 |
| 16 Aug 2019 |
EUR |
15.49 |
15.6 |
15.49 |
15.6 |
15.6 |
+0.21 (+1.36%)
|
205 |
| 15 Aug 2019 |
EUR |
15.48 |
15.48 |
15.3 |
15.39 |
15.39 |
-0.545 (-3.42%)
|
832 |
| 14 Aug 2019 |
EUR |
15.935 |
15.935 |
15.81 |
15.935 |
15.935 |
-0.195 (-1.21%)
|
498 |
| 13 Aug 2019 |
EUR |
15.9827 |
16.13 |
15.9827 |
16.13 |
16.13 |
+0.04 (+0.25%)
|
1,430 |
