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 May 2019 |
EUR |
15.55 |
15.55 |
15.405 |
15.405 |
15.405 |
-0.705 (-4.38%)
|
1,103 |
| 16 May 2019 |
EUR |
15.955 |
16.11 |
15.77 |
16.11 |
16.11 |
+0.215 (+1.35%)
|
4,671 |
| 15 May 2019 |
EUR |
15.76 |
15.895 |
15.76 |
15.895 |
15.895 |
-0.02 (-0.13%)
|
1,797 |
| 14 May 2019 |
EUR |
14.99 |
15.915 |
14.99 |
15.915 |
15.915 |
+1.045 (+7.03%)
|
3,927 |
| 13 May 2019 |
EUR |
14.87 |
14.9 |
14.85 |
14.87 |
14.87 |
+0.01 (+0.07%)
|
1,183 |
| 10 May 2019 |
EUR |
14.51 |
15.04 |
14.51 |
14.86 |
14.86 |
+0.645 (+4.54%)
|
3,685 |
| 9 May 2019 |
EUR |
15.065 |
15.28 |
14.11 |
14.215 |
14.215 |
-0.88 (-5.83%)
|
2,541 |
| 8 May 2019 |
EUR |
15.07 |
15.095 |
15.07 |
15.095 |
15.095 |
+0.145 (+0.97%)
|
119 |
| 7 May 2019 |
EUR |
15.43 |
15.43 |
14.95 |
14.95 |
14.95 |
-1.005 (-6.30%)
|
3,479 |
| 3 May 2019 |
EUR |
16.06 |
16.06 |
15.88 |
15.955 |
15.955 |
-0.185 (-1.15%)
|
4,393 |
| 2 May 2019 |
EUR |
15.885 |
16.19 |
15.88 |
16.14 |
16.14 |
+0.09 (+0.56%)
|
1,597 |
| 1 May 2019 |
EUR |
16.05 |
16.05 |
16.05 |
16.05 |
16.05 |
0.0 (0.0%)
|
0 |
| 30 Apr 2019 |
EUR |
16.11 |
16.2775 |
16 |
16.05 |
16.05 |
-0.255 (-1.56%)
|
1,937 |
| 29 Apr 2019 |
EUR |
16.25 |
16.36 |
16.25 |
16.305 |
16.305 |
+0.35 (+2.19%)
|
864 |
| 26 Apr 2019 |
EUR |
16.13 |
16.13 |
15.87 |
15.955 |
15.955 |
+0.195 (+1.24%)
|
2,090 |
| 25 Apr 2019 |
EUR |
15.95 |
15.95 |
15.71 |
15.76 |
15.76 |
-0.135 (-0.85%)
|
2,691 |
| 24 Apr 2019 |
EUR |
15.98 |
15.98 |
15.88 |
15.895 |
15.895 |
+0.07 (+0.44%)
|
3,073 |
| 23 Apr 2019 |
EUR |
16.07 |
16.07 |
15.74 |
15.825 |
15.825 |
-0.08 (-0.50%)
|
4,385 |
| 18 Apr 2019 |
EUR |
16.17 |
16.17 |
15.837 |
15.905 |
15.905 |
-0.37 (-2.27%)
|
6,170 |
| 17 Apr 2019 |
EUR |
15.97 |
16.34 |
15.97 |
16.275 |
16.275 |
+0.34 (+2.13%)
|
3,512 |
| 16 Apr 2019 |
EUR |
15.97 |
15.97 |
15.935 |
15.935 |
15.935 |
-0.255 (-1.58%)
|
1,889 |
| 15 Apr 2019 |
EUR |
16.23 |
16.23 |
16.19 |
16.19 |
16.19 |
-0.27 (-1.64%)
|
3,180 |
| 12 Apr 2019 |
EUR |
16.46 |
16.55 |
16.46 |
16.46 |
16.46 |
+0.115 (+0.70%)
|
4,720 |
| 11 Apr 2019 |
EUR |
16.51 |
16.51 |
16.21 |
16.345 |
16.345 |
-0.065 (-0.40%)
|
2,193 |
| 10 Apr 2019 |
EUR |
16.2396 |
16.68 |
16.2396 |
16.41 |
16.41 |
+0.72 (+4.59%)
|
6,543 |
| 9 Apr 2019 |
EUR |
15.21 |
15.77 |
15.21 |
15.69 |
15.69 |
+0.565 (+3.74%)
|
2,701 |
| 8 Apr 2019 |
EUR |
15 |
15.125 |
15 |
15.125 |
15.125 |
+0.225 (+1.51%)
|
4,353 |
| 5 Apr 2019 |
EUR |
14.85 |
15.05 |
14.85 |
14.9 |
14.9 |
+0.01 (+0.07%)
|
3,281 |
| 4 Apr 2019 |
EUR |
14.81 |
14.9 |
14.81 |
14.89 |
14.89 |
+0.085 (+0.57%)
|
3,079 |
| 3 Apr 2019 |
EUR |
15.145 |
15.28 |
14.805 |
14.805 |
14.805 |
-0.31 (-2.05%)
|
2,819 |
