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 |
| 19 Feb 2019 |
EUR |
12.1 |
12.1 |
11.9596 |
11.985 |
11.985 |
-0.22 (-1.80%)
|
1,063 |
| 18 Feb 2019 |
EUR |
12.205 |
12.25 |
12.205 |
12.205 |
12.205 |
+0.35 (+2.95%)
|
285 |
| 15 Feb 2019 |
EUR |
12 |
12.06 |
11.855 |
11.855 |
11.855 |
-0.305 (-2.51%)
|
94 |
| 14 Feb 2019 |
EUR |
12.16 |
12.16 |
11.97 |
12.16 |
12.16 |
+0.05 (+0.41%)
|
158 |
| 13 Feb 2019 |
EUR |
12.16 |
12.16 |
11.98 |
12.11 |
12.11 |
-0.175 (-1.42%)
|
1,034 |
| 12 Feb 2019 |
EUR |
12.14 |
12.53 |
12.14 |
12.285 |
12.285 |
+0.33 (+2.76%)
|
1,819 |
| 11 Feb 2019 |
EUR |
12.05 |
12.08 |
11.95 |
11.955 |
11.955 |
-0.135 (-1.12%)
|
307 |
| 8 Feb 2019 |
EUR |
12 |
12.09 |
11.9918 |
12.09 |
12.09 |
+0.02 (+0.17%)
|
1,742 |
| 7 Feb 2019 |
EUR |
12.215 |
12.57 |
12.06 |
12.07 |
12.07 |
-0.42 (-3.36%)
|
517 |
| 6 Feb 2019 |
EUR |
11.99 |
12.5 |
11.99 |
12.49 |
12.49 |
+0.47 (+3.91%)
|
1,437 |
| 5 Feb 2019 |
EUR |
11.94 |
12.11 |
11.94 |
12.02 |
12.02 |
+0.28 (+2.39%)
|
2,118 |
| 4 Feb 2019 |
EUR |
11.74 |
11.74 |
11.74 |
11.74 |
11.74 |
-0.32 (-2.65%)
|
0 |
| 1 Feb 2019 |
EUR |
12.0784 |
12.0784 |
12.06 |
12.06 |
12.06 |
-0.265 (-2.15%)
|
495 |
| 31 Jan 2019 |
EUR |
12.325 |
12.76 |
12.325 |
12.325 |
12.325 |
+0.305 (+2.54%)
|
1,561 |
| 30 Jan 2019 |
EUR |
11.66 |
12.18 |
11.66 |
12.02 |
12.02 |
+0.65 (+5.72%)
|
3,725 |
| 29 Jan 2019 |
EUR |
11.46 |
11.46 |
11.3 |
11.37 |
11.37 |
-0.36 (-3.07%)
|
1,453 |
| 28 Jan 2019 |
EUR |
12 |
12.14 |
11.6 |
11.73 |
11.73 |
-0.34 (-2.82%)
|
621 |
| 25 Jan 2019 |
EUR |
11.42 |
12.14 |
11.42 |
12.07 |
12.07 |
+1.21 (+11.14%)
|
3,745 |
| 24 Jan 2019 |
EUR |
10 |
10.9 |
9.2 |
10.86 |
10.86 |
-0.545 (-4.78%)
|
18,009 |
| 23 Jan 2019 |
EUR |
11.53 |
11.53 |
11.3637 |
11.405 |
11.405 |
-0.02 (-0.18%)
|
2,414 |
| 22 Jan 2019 |
EUR |
11.38 |
11.54 |
11.38 |
11.425 |
11.425 |
+0.02 (+0.18%)
|
391 |
| 21 Jan 2019 |
EUR |
11.56 |
11.56 |
11.36 |
11.405 |
11.405 |
-0.11 (-0.96%)
|
1,465 |
| 18 Jan 2019 |
EUR |
11.85 |
11.85 |
11.47 |
11.515 |
11.515 |
+0.11 (+0.96%)
|
1,297 |
| 17 Jan 2019 |
EUR |
11.66 |
11.66 |
11.3 |
11.405 |
11.405 |
-0.265 (-2.27%)
|
3,003 |
| 16 Jan 2019 |
EUR |
11.005 |
11.71 |
11 |
11.67 |
11.67 |
+0.72 (+6.58%)
|
22,246 |
| 15 Jan 2019 |
EUR |
10.9 |
11.07 |
10.55 |
10.95 |
10.95 |
+0.225 (+2.10%)
|
47,617 |
| 14 Jan 2019 |
EUR |
10.87 |
10.87 |
10.5 |
10.725 |
10.725 |
-0.475 (-4.24%)
|
20,972 |
| 11 Jan 2019 |
EUR |
11.36 |
11.36 |
11.1525 |
11.2 |
11.2 |
-1.085 (-8.83%)
|
71,883 |
| 10 Jan 2019 |
EUR |
12.345 |
12.54 |
12.1 |
12.285 |
12.285 |
+0.04 (+0.33%)
|
4,080 |
| 9 Jan 2019 |
EUR |
12.5 |
12.83 |
12.21 |
12.245 |
12.245 |
-0.11 (-0.89%)
|
1,847 |
