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 |
| 22 Nov 2018 |
EUR |
15.69 |
15.76 |
15.55 |
15.76 |
15.76 |
+0.42 (+2.74%)
|
1,034 |
| 21 Nov 2018 |
EUR |
14.4 |
15.69 |
14.4 |
15.34 |
15.34 |
+0.82 (+5.65%)
|
2,894 |
| 20 Nov 2018 |
EUR |
14.52 |
14.52 |
14.38 |
14.52 |
14.52 |
-0.085 (-0.58%)
|
2,738 |
| 19 Nov 2018 |
EUR |
14.9188 |
14.9188 |
14.5 |
14.605 |
14.605 |
-0.645 (-4.23%)
|
2,044 |
| 16 Nov 2018 |
EUR |
15.12 |
15.34 |
15.12 |
15.25 |
15.25 |
+0.31 (+2.07%)
|
1,350 |
| 15 Nov 2018 |
EUR |
15.3635 |
15.3635 |
14.78 |
14.94 |
14.94 |
-0.095 (-0.63%)
|
1,745 |
| 14 Nov 2018 |
EUR |
15.065 |
15.08 |
14.97 |
15.035 |
15.035 |
-0.165 (-1.09%)
|
941 |
| 13 Nov 2018 |
EUR |
15.42 |
15.42 |
14.95 |
15.2 |
15.2 |
-0.42 (-2.69%)
|
1,267 |
| 12 Nov 2018 |
EUR |
16.06 |
16.06 |
15.55 |
15.62 |
15.62 |
-0.9 (-5.45%)
|
3,790 |
| 9 Nov 2018 |
EUR |
16.46 |
16.6 |
16.39 |
16.52 |
16.52 |
+0.135 (+0.82%)
|
9,273 |
| 8 Nov 2018 |
EUR |
16.385 |
16.385 |
16.12 |
16.385 |
16.385 |
-0.525 (-3.10%)
|
2,058 |
| 7 Nov 2018 |
EUR |
16.655 |
16.91 |
16.23 |
16.91 |
16.91 |
+0.965 (+6.05%)
|
4,304 |
| 6 Nov 2018 |
EUR |
16.1 |
16.1 |
15.71 |
15.945 |
15.945 |
-0.455 (-2.77%)
|
2,935 |
| 5 Nov 2018 |
EUR |
16.645 |
16.8 |
16.31 |
16.4 |
16.4 |
-0.51 (-3.02%)
|
1,642 |
| 2 Nov 2018 |
EUR |
17.3 |
17.55 |
16.91 |
16.91 |
16.91 |
+0.08 (+0.48%)
|
1,673 |
| 1 Nov 2018 |
EUR |
16.78 |
16.99 |
16.78 |
16.83 |
16.83 |
+1.345 (+8.69%)
|
843 |
| 31 Oct 2018 |
EUR |
13.79 |
15.485 |
13.75 |
15.485 |
15.485 |
+1.66 (+12.01%)
|
2,537 |
| 30 Oct 2018 |
EUR |
13.825 |
13.825 |
13.7836 |
13.825 |
13.825 |
-0.51 (-3.56%)
|
129 |
| 29 Oct 2018 |
EUR |
14.335 |
14.335 |
14.335 |
14.335 |
14.335 |
+0.235 (+1.67%)
|
0 |
| 26 Oct 2018 |
EUR |
14.35 |
14.35 |
14.1 |
14.1 |
14.1 |
-0.32 (-2.22%)
|
627 |
| 25 Oct 2018 |
EUR |
14.42 |
14.42 |
14.42 |
14.42 |
14.42 |
-0.305 (-2.07%)
|
0 |
| 24 Oct 2018 |
EUR |
14.15 |
15.07 |
14.03 |
14.725 |
14.725 |
+0.74 (+5.29%)
|
2,990 |
| 23 Oct 2018 |
EUR |
13.985 |
13.985 |
13.84 |
13.985 |
13.985 |
-2.22 (-13.70%)
|
3,069 |
| 22 Oct 2018 |
EUR |
16.48 |
16.777 |
16.12 |
16.205 |
16.205 |
-0.995 (-5.78%)
|
11,669 |
| 19 Oct 2018 |
EUR |
17.31 |
17.31 |
17.0106 |
17.2 |
17.2 |
-0.14 (-0.81%)
|
2,577 |
| 18 Oct 2018 |
EUR |
17.2588 |
17.34 |
17.2588 |
17.34 |
17.34 |
+0.565 (+3.37%)
|
4,551 |
| 17 Oct 2018 |
EUR |
16.9849 |
16.9849 |
16.775 |
16.775 |
16.775 |
+0.11 (+0.66%)
|
8,410 |
| 16 Oct 2018 |
EUR |
16.2197 |
16.75 |
16.2197 |
16.665 |
16.665 |
+0.875 (+5.54%)
|
5,530 |
| 15 Oct 2018 |
EUR |
15.6441 |
15.895 |
15.6441 |
15.79 |
15.79 |
+0.11 (+0.70%)
|
3,731 |
| 12 Oct 2018 |
EUR |
15.67 |
15.77 |
15.67 |
15.68 |
15.68 |
+0.155 (+1.00%)
|
676 |
