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 |
| 1 Jul 2019 |
EUR |
13.69 |
13.69 |
13.21 |
13.555 |
13.555 |
+0.315 (+2.38%)
|
3,351 |
| 28 Jun 2019 |
EUR |
13.21 |
13.34 |
13.21 |
13.24 |
13.24 |
-0.11 (-0.82%)
|
936 |
| 27 Jun 2019 |
EUR |
13.62 |
13.67 |
13.33 |
13.35 |
13.35 |
-0.225 (-1.66%)
|
581 |
| 26 Jun 2019 |
EUR |
13.7 |
13.7056 |
13.575 |
13.575 |
13.575 |
-0.025 (-0.18%)
|
957 |
| 25 Jun 2019 |
EUR |
13.68 |
13.77 |
13.6 |
13.6 |
13.6 |
-0.44 (-3.13%)
|
3 |
| 24 Jun 2019 |
EUR |
14.01 |
14.23 |
13.96 |
14.04 |
14.04 |
+0.085 (+0.61%)
|
817 |
| 21 Jun 2019 |
EUR |
13.955 |
13.955 |
13.84 |
13.955 |
13.955 |
-0.585 (-4.02%)
|
218 |
| 20 Jun 2019 |
EUR |
14.695 |
14.8999 |
14.54 |
14.54 |
14.54 |
-0.27 (-1.82%)
|
897 |
| 19 Jun 2019 |
EUR |
14.365 |
14.81 |
14.35 |
14.81 |
14.81 |
+0.66 (+4.66%)
|
5,179 |
| 18 Jun 2019 |
EUR |
13.825 |
14.15 |
13.3 |
14.15 |
14.15 |
+0.615 (+4.54%)
|
3,410 |
| 17 Jun 2019 |
EUR |
13.535 |
13.535 |
13.535 |
13.535 |
13.535 |
-0.04 (-0.29%)
|
0 |
| 14 Jun 2019 |
EUR |
13.575 |
13.575 |
13.575 |
13.575 |
13.575 |
-0.055 (-0.40%)
|
0 |
| 13 Jun 2019 |
EUR |
13.66 |
13.66 |
13.59 |
13.63 |
13.63 |
-0.09 (-0.66%)
|
665 |
| 12 Jun 2019 |
EUR |
13.892 |
13.892 |
13.72 |
13.72 |
13.72 |
-0.565 (-3.96%)
|
2,206 |
| 11 Jun 2019 |
EUR |
14.205 |
14.285 |
14.2 |
14.285 |
14.285 |
-0.04 (-0.28%)
|
126 |
| 10 Jun 2019 |
EUR |
14.285 |
14.325 |
14.19 |
14.325 |
14.325 |
-0.095 (-0.66%)
|
11 |
| 7 Jun 2019 |
EUR |
14.2862 |
14.42 |
14.2862 |
14.42 |
14.42 |
+0.215 (+1.51%)
|
821 |
| 6 Jun 2019 |
EUR |
14.205 |
14.205 |
14.205 |
14.205 |
14.205 |
-0.295 (-2.03%)
|
0 |
| 5 Jun 2019 |
EUR |
14.5 |
14.5 |
14.36 |
14.5 |
14.5 |
+0.09 (+0.62%)
|
210 |
| 4 Jun 2019 |
EUR |
14.49 |
14.49 |
14.3 |
14.41 |
14.41 |
-0.17 (-1.17%)
|
20 |
| 3 Jun 2019 |
EUR |
14.37 |
14.61 |
14.37 |
14.58 |
14.58 |
+0.225 (+1.57%)
|
976 |
| 31 May 2019 |
EUR |
14.5 |
14.5 |
14.355 |
14.355 |
14.355 |
-0.455 (-3.07%)
|
249 |
| 30 May 2019 |
EUR |
14.94 |
14.94 |
14.75 |
14.81 |
14.81 |
-0.01 (-0.07%)
|
1,351 |
| 29 May 2019 |
EUR |
14.99 |
14.99 |
14.82 |
14.82 |
14.82 |
-0.185 (-1.23%)
|
432 |
| 28 May 2019 |
EUR |
15.14 |
15.14 |
14.94 |
15.005 |
15.005 |
+0.055 (+0.37%)
|
232 |
| 24 May 2019 |
EUR |
14.95 |
14.95 |
14.75 |
14.95 |
14.95 |
-0.41 (-2.67%)
|
2,334 |
| 23 May 2019 |
EUR |
15.37 |
15.37 |
15.36 |
15.36 |
15.36 |
-0.27 (-1.73%)
|
511 |
| 22 May 2019 |
EUR |
15.14 |
15.74 |
15.14 |
15.63 |
15.63 |
+0.545 (+3.61%)
|
5,529 |
| 21 May 2019 |
EUR |
15.02 |
15.085 |
15.02 |
15.085 |
15.085 |
+0.205 (+1.38%)
|
1,838 |
| 20 May 2019 |
EUR |
15.22 |
15.22 |
14.88 |
14.88 |
14.88 |
-0.525 (-3.41%)
|
4,558 |
