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 |
| 30 Aug 2018 |
EUR |
21.86 |
21.86 |
21.78 |
21.78 |
21.78 |
+0.29 (+1.35%)
|
1,190 |
| 29 Aug 2018 |
EUR |
21.49 |
21.49 |
21.29 |
21.49 |
21.49 |
+0.02 (+0.09%)
|
1,473 |
| 28 Aug 2018 |
EUR |
21.3 |
21.7 |
21.3 |
21.47 |
21.47 |
+0.39 (+1.85%)
|
2,212 |
| 24 Aug 2018 |
EUR |
21.06 |
21.178 |
20.9689 |
21.08 |
21.08 |
-0.08 (-0.38%)
|
4,889 |
| 23 Aug 2018 |
EUR |
21.5011 |
21.5011 |
21.08 |
21.16 |
21.16 |
-1.07 (-4.81%)
|
1,174 |
| 22 Aug 2018 |
EUR |
22.23 |
22.69 |
22.23 |
22.23 |
22.23 |
+0.33 (+1.51%)
|
272 |
| 21 Aug 2018 |
EUR |
22.15 |
22.17 |
21.9 |
21.9 |
21.9 |
-0.56 (-2.49%)
|
357 |
| 20 Aug 2018 |
EUR |
22.46 |
22.46 |
22.46 |
22.46 |
22.46 |
-0.63 (-2.73%)
|
0 |
| 17 Aug 2018 |
EUR |
23.09 |
23.83 |
23.09 |
23.09 |
23.09 |
-0.37 (-1.58%)
|
47 |
| 16 Aug 2018 |
EUR |
23.24 |
23.57 |
23.24 |
23.46 |
23.46 |
+0.7 (+3.08%)
|
132 |
| 15 Aug 2018 |
EUR |
22.76 |
22.76 |
22.76 |
22.76 |
22.76 |
-0.37 (-1.60%)
|
0 |
| 14 Aug 2018 |
EUR |
23.13 |
23.13 |
23.13 |
23.13 |
23.13 |
-0.19 (-0.81%)
|
0 |
| 13 Aug 2018 |
EUR |
23.4424 |
23.4424 |
23.32 |
23.32 |
23.32 |
-0.43 (-1.81%)
|
702 |
| 10 Aug 2018 |
EUR |
23.75 |
23.75 |
23.6 |
23.75 |
23.75 |
-0.96 (-3.89%)
|
379 |
| 9 Aug 2018 |
EUR |
24.71 |
24.71 |
24.71 |
24.71 |
24.71 |
+0.08 (+0.32%)
|
0 |
| 8 Aug 2018 |
EUR |
23.4194 |
24.63 |
23.4194 |
24.63 |
24.63 |
+1.89 (+8.31%)
|
119 |
| 7 Aug 2018 |
EUR |
22.74 |
22.74 |
22.74 |
22.74 |
22.74 |
+0.45 (+2.02%)
|
0 |
| 6 Aug 2018 |
EUR |
22.29 |
22.29 |
22.29 |
22.29 |
22.29 |
+0.02 (+0.09%)
|
0 |
| 3 Aug 2018 |
EUR |
22.27 |
22.27 |
22.27 |
22.27 |
22.27 |
+0.04 (+0.18%)
|
0 |
| 2 Aug 2018 |
EUR |
22.58 |
22.58 |
22.23 |
22.23 |
22.23 |
-0.08 (-0.36%)
|
1 |
| 1 Aug 2018 |
EUR |
22.31 |
22.31 |
22.31 |
22.31 |
22.31 |
-0.04 (-0.18%)
|
0 |
| 31 Jul 2018 |
EUR |
22.4 |
22.4 |
22.35 |
22.35 |
22.35 |
-0.52 (-2.27%)
|
7 |
| 30 Jul 2018 |
EUR |
23.11 |
23.14 |
22.7 |
22.87 |
22.87 |
-0.28 (-1.21%)
|
624 |
| 27 Jul 2018 |
EUR |
23.028 |
23.15 |
23.028 |
23.15 |
23.15 |
+0.16 (+0.70%)
|
1,500 |
| 26 Jul 2018 |
EUR |
22.99 |
22.99 |
22.99 |
22.99 |
22.99 |
+0.02 (+0.09%)
|
0 |
| 25 Jul 2018 |
EUR |
22.46 |
22.97 |
22.46 |
22.97 |
22.97 |
+0.84 (+3.80%)
|
91 |
| 24 Jul 2018 |
EUR |
22.2211 |
22.2211 |
22.13 |
22.13 |
22.13 |
-0.47 (-2.08%)
|
131 |
| 23 Jul 2018 |
EUR |
22.32 |
22.6 |
22.32 |
22.6 |
22.6 |
-0.04 (-0.18%)
|
281 |
| 20 Jul 2018 |
EUR |
22.62 |
22.74 |
22.62 |
22.64 |
22.64 |
+0.18 (+0.80%)
|
240 |
| 19 Jul 2018 |
EUR |
22.49 |
22.49 |
22.46 |
22.46 |
22.46 |
-0.47 (-2.05%)
|
7 |
