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 |
| 8 Jan 2019 |
EUR |
12.45 |
12.46 |
12.3 |
12.355 |
12.355 |
-0.085 (-0.68%)
|
641 |
| 7 Jan 2019 |
EUR |
12.695 |
12.72 |
12.29 |
12.44 |
12.44 |
-0.265 (-2.09%)
|
1,531 |
| 4 Jan 2019 |
EUR |
12.49 |
12.76 |
12.49 |
12.705 |
12.705 |
+0.83 (+6.99%)
|
3,518 |
| 3 Jan 2019 |
EUR |
11.92 |
11.92 |
11.82 |
11.875 |
11.875 |
-0.285 (-2.34%)
|
7,192 |
| 2 Jan 2019 |
EUR |
12.22 |
12.22 |
12.16 |
12.16 |
12.16 |
-0.68 (-5.30%)
|
1,041 |
| 31 Dec 2018 |
EUR |
12.33 |
12.99 |
12.33 |
12.84 |
12.84 |
+0.73 (+6.03%)
|
2,971 |
| 28 Dec 2018 |
EUR |
12.11 |
12.38 |
12.11 |
12.11 |
12.11 |
+0.44 (+3.77%)
|
7,086 |
| 27 Dec 2018 |
EUR |
11.68 |
11.68 |
11.67 |
11.67 |
11.67 |
+0.095 (+0.82%)
|
4,029 |
| 24 Dec 2018 |
EUR |
11.6312 |
11.6312 |
11.575 |
11.575 |
11.575 |
+0.48 (+4.33%)
|
2 |
| 21 Dec 2018 |
EUR |
11.78 |
11.78 |
11.095 |
11.095 |
11.095 |
-1.025 (-8.46%)
|
1,097 |
| 20 Dec 2018 |
EUR |
12.245 |
12.26 |
12.06 |
12.12 |
12.12 |
-0.3 (-2.42%)
|
35,117 |
| 19 Dec 2018 |
EUR |
12.66 |
12.66 |
12.42 |
12.42 |
12.42 |
-0.55 (-4.24%)
|
2,457 |
| 18 Dec 2018 |
EUR |
12.98 |
12.98 |
12.8 |
12.97 |
12.97 |
-0.095 (-0.73%)
|
5,467 |
| 17 Dec 2018 |
EUR |
13.56 |
13.56 |
12.99 |
13.065 |
13.065 |
-0.5 (-3.69%)
|
37,580 |
| 14 Dec 2018 |
EUR |
13.8344 |
13.8344 |
13.51 |
13.565 |
13.565 |
-0.67 (-4.71%)
|
5,982 |
| 13 Dec 2018 |
EUR |
14.235 |
14.235 |
14.15 |
14.235 |
14.235 |
-0.14 (-0.97%)
|
1,298 |
| 12 Dec 2018 |
EUR |
14.38 |
14.38 |
14.375 |
14.375 |
14.375 |
-0.095 (-0.66%)
|
5,095 |
| 11 Dec 2018 |
EUR |
14.2311 |
14.47 |
14.2311 |
14.47 |
14.47 |
+0.31 (+2.19%)
|
4,029 |
| 10 Dec 2018 |
EUR |
14.6359 |
14.6359 |
14.01 |
14.16 |
14.16 |
-0.66 (-4.45%)
|
31,922 |
| 7 Dec 2018 |
EUR |
14.71 |
15.05 |
14.71 |
14.82 |
14.82 |
+0.155 (+1.06%)
|
615 |
| 6 Dec 2018 |
EUR |
14.787 |
14.787 |
14.61 |
14.665 |
14.665 |
-0.935 (-5.99%)
|
1,740 |
| 5 Dec 2018 |
EUR |
15.61 |
15.61 |
15.4758 |
15.6 |
15.6 |
-0.44 (-2.74%)
|
4,065 |
| 4 Dec 2018 |
EUR |
16.04 |
16.04 |
15.944 |
16.04 |
16.04 |
-0.195 (-1.20%)
|
3,879 |
| 3 Dec 2018 |
EUR |
16.38 |
16.38 |
16.13 |
16.235 |
16.235 |
-0.315 (-1.90%)
|
2,549 |
| 30 Nov 2018 |
EUR |
16.8 |
16.8277 |
16.5 |
16.55 |
16.55 |
-0.085 (-0.51%)
|
3,677 |
| 29 Nov 2018 |
EUR |
16.48 |
16.77 |
16.48 |
16.635 |
16.635 |
+0.34 (+2.09%)
|
6,296 |
| 28 Nov 2018 |
EUR |
16.1092 |
16.295 |
16.1092 |
16.295 |
16.295 |
+0.33 (+2.07%)
|
3,522 |
| 27 Nov 2018 |
EUR |
15.57 |
15.97 |
15.57 |
15.965 |
15.965 |
+0.07 (+0.44%)
|
2,649 |
| 26 Nov 2018 |
EUR |
15.91 |
15.91 |
15.7195 |
15.895 |
15.895 |
-0.31 (-1.91%)
|
2,167 |
| 23 Nov 2018 |
EUR |
15.78 |
16.29 |
15.78 |
16.205 |
16.205 |
+0.445 (+2.82%)
|
6,382 |
