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 |
| 11 Oct 2018 |
EUR |
15.535 |
15.535 |
15.285 |
15.525 |
15.525 |
+0.06 (+0.39%)
|
992 |
| 10 Oct 2018 |
EUR |
15.4854 |
15.4854 |
15.465 |
15.465 |
15.465 |
-0.8 (-4.92%)
|
275 |
| 9 Oct 2018 |
EUR |
16.0491 |
16.34 |
16.0491 |
16.265 |
16.265 |
+0.175 (+1.09%)
|
3,787 |
| 8 Oct 2018 |
EUR |
16.14 |
16.14 |
16.0686 |
16.09 |
16.09 |
-0.995 (-5.82%)
|
2,806 |
| 5 Oct 2018 |
EUR |
16.9 |
17.085 |
16.9 |
17.085 |
17.085 |
+0.04 (+0.23%)
|
1,617 |
| 4 Oct 2018 |
EUR |
17.2695 |
17.2695 |
16.84 |
17.045 |
17.045 |
-0.705 (-3.97%)
|
1,112 |
| 3 Oct 2018 |
EUR |
17.615 |
17.75 |
17.615 |
17.75 |
17.75 |
+0.195 (+1.11%)
|
587 |
| 2 Oct 2018 |
EUR |
17.71 |
17.71 |
17.5 |
17.555 |
17.555 |
-0.74 (-4.04%)
|
178 |
| 1 Oct 2018 |
EUR |
17.7298 |
18.295 |
17.7298 |
18.295 |
18.295 |
+0.44 (+2.46%)
|
100 |
| 28 Sep 2018 |
EUR |
17.855 |
17.855 |
17.7533 |
17.855 |
17.855 |
+0.04 (+0.22%)
|
1,601 |
| 27 Sep 2018 |
EUR |
18.05 |
18.115 |
17.76 |
17.815 |
17.815 |
-0.39 (-2.14%)
|
30 |
| 26 Sep 2018 |
EUR |
18.205 |
18.205 |
18.205 |
18.205 |
18.205 |
-0.02 (-0.11%)
|
0 |
| 25 Sep 2018 |
EUR |
18.13 |
18.225 |
18.13 |
18.225 |
18.225 |
+0.465 (+2.62%)
|
5,295 |
| 24 Sep 2018 |
EUR |
17.76 |
17.76 |
17.74 |
17.76 |
17.76 |
-0.525 (-2.87%)
|
9,681 |
| 21 Sep 2018 |
EUR |
18.285 |
18.285 |
18.24 |
18.285 |
18.285 |
-1.23 (-6.30%)
|
9,793 |
| 20 Sep 2018 |
EUR |
19.24 |
19.515 |
19.24 |
19.515 |
19.515 |
-0.16 (-0.81%)
|
11,621 |
| 19 Sep 2018 |
EUR |
19.88 |
19.88 |
19.54 |
19.675 |
19.675 |
+0.115 (+0.59%)
|
10,011 |
| 18 Sep 2018 |
EUR |
19.56 |
19.63 |
19.56 |
19.56 |
19.56 |
+0.04 (+0.20%)
|
9,883 |
| 17 Sep 2018 |
EUR |
19.52 |
19.6194 |
19.52 |
19.52 |
19.52 |
-0.255 (-1.29%)
|
38,100 |
| 14 Sep 2018 |
EUR |
20.295 |
20.702 |
19.679 |
19.775 |
19.775 |
-0.895 (-4.33%)
|
4,060 |
| 13 Sep 2018 |
EUR |
20.4 |
20.67 |
20.4 |
20.67 |
20.67 |
+0.685 (+3.43%)
|
3,650 |
| 12 Sep 2018 |
EUR |
20 |
20.1516 |
19.968 |
19.985 |
19.985 |
-0.06 (-0.30%)
|
6,819 |
| 11 Sep 2018 |
EUR |
20 |
20.045 |
19.88 |
20.045 |
20.045 |
+0.235 (+1.19%)
|
9,883 |
| 10 Sep 2018 |
EUR |
19.86 |
19.86 |
19.6438 |
19.81 |
19.81 |
-0.465 (-2.29%)
|
16,453 |
| 7 Sep 2018 |
EUR |
20.275 |
20.275 |
20.275 |
20.275 |
20.275 |
+0.175 (+0.87%)
|
0 |
| 6 Sep 2018 |
EUR |
20.16 |
20.16 |
20.1 |
20.1 |
20.1 |
-0.275 (-1.35%)
|
833 |
| 5 Sep 2018 |
EUR |
20.428 |
20.428 |
20.26 |
20.375 |
20.375 |
-0.725 (-3.44%)
|
508 |
| 4 Sep 2018 |
EUR |
21.2 |
21.2 |
21.1 |
21.1 |
21.1 |
-0.5 (-2.31%)
|
1,116 |
| 3 Sep 2018 |
EUR |
21.6 |
21.81 |
21.6 |
21.6 |
21.6 |
+0.19 (+0.89%)
|
25 |
| 31 Aug 2018 |
EUR |
21.5 |
21.5 |
21.41 |
21.41 |
21.41 |
-0.37 (-1.70%)
|
2,487 |
