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 |
| 12 Aug 2019 |
EUR |
16.53 |
16.53 |
15.93 |
16.09 |
16.09 |
-0.145 (-0.89%)
|
545 |
| 9 Aug 2019 |
EUR |
16.45 |
16.45 |
16.235 |
16.235 |
16.235 |
-0.11 (-0.67%)
|
200 |
| 8 Aug 2019 |
EUR |
16.345 |
16.47 |
16.345 |
16.345 |
16.345 |
+0.265 (+1.65%)
|
1,203 |
| 7 Aug 2019 |
EUR |
16.74 |
16.74 |
15.75 |
16.08 |
16.08 |
-0.695 (-4.14%)
|
2,349 |
| 6 Aug 2019 |
EUR |
16.66 |
16.9906 |
16.66 |
16.775 |
16.775 |
-0.23 (-1.35%)
|
154 |
| 5 Aug 2019 |
EUR |
17.405 |
17.75 |
16.9 |
17.005 |
17.005 |
-0.345 (-1.99%)
|
36,749 |
| 2 Aug 2019 |
EUR |
17.3283 |
17.54 |
17.3283 |
17.35 |
17.35 |
-0.44 (-2.47%)
|
12,911 |
| 1 Aug 2019 |
EUR |
17.4653 |
18.01 |
17.4653 |
17.79 |
17.79 |
+0.48 (+2.77%)
|
5,605 |
| 31 Jul 2019 |
EUR |
16.828 |
17.42 |
16.828 |
17.31 |
17.31 |
+0.79 (+4.78%)
|
7,508 |
| 30 Jul 2019 |
EUR |
16.3 |
16.67 |
16.3 |
16.52 |
16.52 |
+0.4 (+2.48%)
|
11,207 |
| 29 Jul 2019 |
EUR |
16.05 |
16.18 |
16.05 |
16.12 |
16.12 |
+0.285 (+1.80%)
|
900 |
| 26 Jul 2019 |
EUR |
15.79 |
15.86 |
15.6226 |
15.835 |
15.835 |
-0.12 (-0.75%)
|
1,081 |
| 25 Jul 2019 |
EUR |
15.96 |
15.96 |
15.88 |
15.955 |
15.955 |
-0.225 (-1.39%)
|
1,434 |
| 24 Jul 2019 |
EUR |
16.15 |
16.25 |
16.15 |
16.18 |
16.18 |
+0.03 (+0.19%)
|
1,378 |
| 23 Jul 2019 |
EUR |
15.6222 |
16.15 |
15.6222 |
16.15 |
16.15 |
+0.705 (+4.56%)
|
956 |
| 22 Jul 2019 |
EUR |
15.33 |
15.6 |
15.27 |
15.445 |
15.445 |
+0.225 (+1.48%)
|
417 |
| 19 Jul 2019 |
EUR |
15.1736 |
15.3 |
15.1736 |
15.22 |
15.22 |
-0.05 (-0.33%)
|
776 |
| 18 Jul 2019 |
EUR |
15.26 |
15.27 |
15.26 |
15.27 |
15.27 |
+0.105 (+0.69%)
|
12,397 |
| 17 Jul 2019 |
EUR |
15.01 |
15.165 |
15.01 |
15.165 |
15.165 |
-0.01 (-0.07%)
|
14,225 |
| 16 Jul 2019 |
EUR |
15.175 |
15.23 |
15.175 |
15.175 |
15.175 |
+0.11 (+0.73%)
|
306 |
| 15 Jul 2019 |
EUR |
14.9113 |
15.065 |
14.9113 |
15.065 |
15.065 |
0.0 (0.0%)
|
481 |
| 12 Jul 2019 |
EUR |
15.1304 |
15.1304 |
14.99 |
15.065 |
15.065 |
-0.135 (-0.89%)
|
5,178 |
| 11 Jul 2019 |
EUR |
15.4029 |
15.4029 |
15.2 |
15.2 |
15.2 |
-0.47 (-3.00%)
|
12,092 |
| 10 Jul 2019 |
EUR |
15.62 |
15.67 |
15.5 |
15.67 |
15.67 |
+0.46 (+3.02%)
|
2,725 |
| 9 Jul 2019 |
EUR |
15.21 |
15.55 |
15.21 |
15.21 |
15.21 |
+0.565 (+3.86%)
|
14,127 |
| 8 Jul 2019 |
EUR |
14.8 |
14.85 |
14.6311 |
14.645 |
14.645 |
-0.245 (-1.65%)
|
7,774 |
| 5 Jul 2019 |
EUR |
14.8897 |
14.94 |
14.8897 |
14.89 |
14.89 |
+0.09 (+0.61%)
|
2,021 |
| 4 Jul 2019 |
EUR |
14.315 |
14.84 |
14.26 |
14.8 |
14.8 |
+0.72 (+5.11%)
|
4,585 |
| 3 Jul 2019 |
EUR |
14.08 |
14.0975 |
14.08 |
14.08 |
14.08 |
+0.08 (+0.57%)
|
2,166 |
| 2 Jul 2019 |
EUR |
13.845 |
14.03 |
13.78 |
14 |
14 |
+0.445 (+3.28%)
|
3,572 |
