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 |
| 2 Apr 2019 |
EUR |
15.005 |
15.19 |
14.86 |
15.115 |
15.115 |
+0.37 (+2.51%)
|
41,014 |
| 1 Apr 2019 |
EUR |
15.2 |
15.32 |
14.7 |
14.745 |
14.745 |
-0.27 (-1.80%)
|
2,785 |
| 29 Mar 2019 |
EUR |
14.8 |
15.15 |
14.8 |
15.015 |
15.015 |
+1.765 (+13.32%)
|
3,390 |
| 28 Mar 2019 |
EUR |
13.17 |
13.28 |
13.17 |
13.25 |
13.25 |
+0.135 (+1.03%)
|
2,088 |
| 27 Mar 2019 |
EUR |
13.145 |
13.47 |
12.99 |
13.115 |
13.115 |
-0.29 (-2.16%)
|
3,559 |
| 26 Mar 2019 |
EUR |
12.67 |
13.405 |
12.67 |
13.405 |
13.405 |
+0.71 (+5.59%)
|
5,311 |
| 25 Mar 2019 |
EUR |
12.91 |
12.91 |
12.695 |
12.695 |
12.695 |
-0.46 (-3.50%)
|
3,372 |
| 22 Mar 2019 |
EUR |
13.115 |
13.26 |
12.97 |
13.155 |
13.155 |
+0.225 (+1.74%)
|
5,451 |
| 21 Mar 2019 |
EUR |
12.93 |
12.93 |
12.85 |
12.93 |
12.93 |
-0.33 (-2.49%)
|
1,258 |
| 20 Mar 2019 |
EUR |
13.4637 |
13.4637 |
13.21 |
13.26 |
13.26 |
-0.305 (-2.25%)
|
7,761 |
| 19 Mar 2019 |
EUR |
13.55 |
13.5694 |
13.55 |
13.565 |
13.565 |
+0.4 (+3.04%)
|
753 |
| 18 Mar 2019 |
EUR |
13.165 |
13.18 |
13.165 |
13.165 |
13.165 |
+0.47 (+3.70%)
|
61 |
| 15 Mar 2019 |
EUR |
12.605 |
12.695 |
12.51 |
12.695 |
12.695 |
+0.135 (+1.07%)
|
782 |
| 14 Mar 2019 |
EUR |
12.56 |
12.69 |
12.56 |
12.56 |
12.56 |
+0.195 (+1.58%)
|
59 |
| 13 Mar 2019 |
EUR |
12.08 |
12.39 |
12.08 |
12.365 |
12.365 |
+0.295 (+2.44%)
|
141 |
| 12 Mar 2019 |
EUR |
11.95 |
12.07 |
11.95 |
12.07 |
12.07 |
+0.4 (+3.43%)
|
1,977 |
| 11 Mar 2019 |
EUR |
11.67 |
11.7151 |
11.67 |
11.67 |
11.67 |
-0.05 (-0.43%)
|
10 |
| 8 Mar 2019 |
EUR |
11.66 |
11.74 |
11.43 |
11.72 |
11.72 |
+0.38 (+3.35%)
|
156 |
| 7 Mar 2019 |
EUR |
11.4975 |
11.4975 |
11.34 |
11.34 |
11.34 |
-0.535 (-4.51%)
|
831 |
| 6 Mar 2019 |
EUR |
12.08 |
12.08 |
11.875 |
11.875 |
11.875 |
-0.135 (-1.12%)
|
1,256 |
| 5 Mar 2019 |
EUR |
12.355 |
12.48 |
11.86 |
12.01 |
12.01 |
-0.225 (-1.84%)
|
3,370 |
| 4 Mar 2019 |
EUR |
12.13 |
12.32 |
12.13 |
12.235 |
12.235 |
+0.43 (+3.64%)
|
751 |
| 1 Mar 2019 |
EUR |
11.86 |
11.86 |
11.62 |
11.805 |
11.805 |
+0.195 (+1.68%)
|
975 |
| 28 Feb 2019 |
EUR |
12.06 |
12.06 |
11.42 |
11.61 |
11.61 |
-0.365 (-3.05%)
|
932 |
| 27 Feb 2019 |
EUR |
12.2062 |
12.2062 |
11.95 |
11.975 |
11.975 |
-0.825 (-6.45%)
|
8,657 |
| 26 Feb 2019 |
EUR |
11.895 |
12.84 |
11.72 |
12.8 |
12.8 |
+1.05 (+8.94%)
|
1,323 |
| 25 Feb 2019 |
EUR |
11.845 |
12.14 |
11.75 |
11.75 |
11.75 |
-0.195 (-1.63%)
|
1,601 |
| 22 Feb 2019 |
EUR |
11.85 |
11.945 |
11.85 |
11.945 |
11.945 |
+0.53 (+4.64%)
|
326 |
| 21 Feb 2019 |
EUR |
11.545 |
11.74 |
11.415 |
11.415 |
11.415 |
-0.335 (-2.85%)
|
893 |
| 20 Feb 2019 |
EUR |
11.865 |
12.03 |
11.71 |
11.75 |
11.75 |
-0.235 (-1.96%)
|
323 |
