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 2024 |
EUR |
13.14 |
13.2002 |
13 |
13.2 |
13.2 |
+0.08 (+0.61%)
|
2,735 |
| 28 Mar 2024 |
EUR |
13.0987 |
13.36 |
13.0987 |
13.12 |
13.12 |
+0.06 (+0.46%)
|
9,389 |
| 27 Mar 2024 |
EUR |
12.24 |
13.1207 |
12.24 |
13.06 |
13.06 |
+1.09 (+9.11%)
|
3,741 |
| 26 Mar 2024 |
EUR |
12.1468 |
12.1468 |
11.97 |
11.97 |
11.97 |
-0.52 (-4.16%)
|
4,459 |
| 25 Mar 2024 |
EUR |
12.47 |
12.5 |
12.4193 |
12.49 |
12.49 |
+0.25 (+2.04%)
|
982 |
| 22 Mar 2024 |
EUR |
12.14 |
12.4207 |
11.98 |
12.24 |
12.24 |
+0.16 (+1.32%)
|
8,000 |
| 21 Mar 2024 |
EUR |
11.73 |
12.1202 |
11.38 |
12.08 |
12.08 |
+0.27 (+2.29%)
|
5,813 |
| 20 Mar 2024 |
EUR |
11.7188 |
11.94 |
11.7188 |
11.81 |
11.81 |
+0.18 (+1.55%)
|
3,092 |
| 19 Mar 2024 |
EUR |
11.61 |
11.68 |
11.54 |
11.63 |
11.63 |
+0.15 (+1.31%)
|
2,068 |
| 18 Mar 2024 |
EUR |
11.5 |
11.5 |
11.3989 |
11.48 |
11.48 |
-0.13 (-1.12%)
|
528 |
| 15 Mar 2024 |
EUR |
11.4085 |
11.61 |
11.4085 |
11.61 |
11.61 |
+0.52 (+4.69%)
|
3,577 |
| 14 Mar 2024 |
EUR |
11.17 |
11.36 |
11.06 |
11.09 |
11.09 |
-0.11 (-0.98%)
|
5,357 |
| 13 Mar 2024 |
EUR |
11.2 |
11.2 |
11.0798 |
11.2 |
11.2 |
-0.16 (-1.41%)
|
628 |
| 12 Mar 2024 |
EUR |
11.79 |
11.84 |
11.2198 |
11.36 |
11.36 |
-0.35 (-2.99%)
|
4,920 |
| 11 Mar 2024 |
EUR |
11.4 |
11.8 |
11.12 |
11.71 |
11.71 |
+0.62 (+5.59%)
|
5,713 |
| 8 Mar 2024 |
EUR |
10.095 |
11.2002 |
10.06 |
11.09 |
11.09 |
+1.02 (+10.13%)
|
2,690 |
| 7 Mar 2024 |
EUR |
9.8 |
10.12 |
9.75 |
10.07 |
10.07 |
+0.22 (+2.23%)
|
100,441 |
| 6 Mar 2024 |
EUR |
9.7297 |
9.95 |
9.7297 |
9.85 |
9.85 |
+0.07 (+0.72%)
|
57,175 |
| 5 Mar 2024 |
EUR |
9.84 |
9.9 |
9.7799 |
9.78 |
9.78 |
+0.224 (+2.35%)
|
35,728 |
| 4 Mar 2024 |
EUR |
9.6 |
9.8 |
9.5556 |
9.5556 |
9.5556 |
+0.031 (+0.32%)
|
50,101 |
| 1 Mar 2024 |
EUR |
9.39 |
9.64 |
9.39 |
9.525 |
9.525 |
+0.1 (+1.06%)
|
50,678 |
| 29 Feb 2024 |
EUR |
9.4567 |
9.4567 |
9.3399 |
9.425 |
9.425 |
+0.015 (+0.16%)
|
8,287 |
| 28 Feb 2024 |
EUR |
9.415 |
9.6 |
9.3828 |
9.41 |
9.41 |
-0.25 (-2.59%)
|
3,761 |
| 27 Feb 2024 |
EUR |
9.36 |
9.6602 |
9.36 |
9.66 |
9.66 |
+0.22 (+2.33%)
|
944 |
| 26 Feb 2024 |
EUR |
9.4405 |
9.4405 |
9.408 |
9.44 |
9.44 |
-0.23 (-2.38%)
|
1,423 |
| 23 Feb 2024 |
EUR |
9.67 |
9.67 |
9.59 |
9.67 |
9.67 |
-0.15 (-1.53%)
|
6,645 |
| 22 Feb 2024 |
EUR |
9.85 |
9.85 |
9.729 |
9.82 |
9.82 |
+0.09 (+0.92%)
|
9,340 |
| 21 Feb 2024 |
EUR |
9.995 |
10.06 |
9.7291 |
9.73 |
9.73 |
-0.27 (-2.70%)
|
1,759 |
| 20 Feb 2024 |
EUR |
10.1357 |
10.1357 |
9.9986 |
10 |
10 |
-0.204 (-2.00%)
|
4,193 |
| 19 Feb 2024 |
EUR |
10.2844 |
10.2844 |
10.2001 |
10.204 |
10.204 |
-0.236 (-2.26%)
|
3,221 |
