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 |
| 6 Jun 2018 |
EUR |
22.3804 |
22.62 |
22.3804 |
22.62 |
22.62 |
+0.25 (+1.12%)
|
423 |
| 5 Jun 2018 |
EUR |
22.2707 |
22.4324 |
22.2707 |
22.37 |
22.37 |
+0.26 (+1.18%)
|
5,688 |
| 4 Jun 2018 |
EUR |
22.2292 |
22.2292 |
22.11 |
22.11 |
22.11 |
-0.12 (-0.54%)
|
683 |
| 1 Jun 2018 |
EUR |
22.35 |
22.5028 |
22.23 |
22.23 |
22.23 |
+0.02 (+0.09%)
|
5,659 |
| 31 May 2018 |
EUR |
22.52 |
22.52 |
21.9849 |
22.21 |
22.21 |
-0.66 (-2.89%)
|
2,026 |
| 30 May 2018 |
EUR |
23.4 |
23.6223 |
22.758 |
22.87 |
22.87 |
-0.78 (-3.30%)
|
1,252 |
| 29 May 2018 |
EUR |
23.108 |
23.65 |
23.108 |
23.65 |
23.65 |
+2.63 (+12.51%)
|
1,290 |
| 25 May 2018 |
EUR |
21.1 |
21.18 |
20.7 |
21.02 |
21.02 |
+0.2 (+0.96%)
|
65 |
| 24 May 2018 |
EUR |
20.82 |
20.96 |
20.82 |
20.82 |
20.82 |
+0.21 (+1.02%)
|
265 |
| 23 May 2018 |
EUR |
20.64 |
20.64 |
20.61 |
20.61 |
20.61 |
-0.06 (-0.29%)
|
27 |
| 22 May 2018 |
EUR |
20.7 |
20.7 |
20.5731 |
20.67 |
20.67 |
-0.33 (-1.57%)
|
347 |
| 21 May 2018 |
EUR |
20.77 |
21 |
20.77 |
21 |
21 |
+0.66 (+3.24%)
|
20 |
| 18 May 2018 |
EUR |
19.79 |
20.34 |
19.514 |
20.34 |
20.34 |
+0.685 (+3.49%)
|
611 |
| 17 May 2018 |
EUR |
18.695 |
19.69 |
18.6491 |
19.655 |
19.655 |
+1.095 (+5.90%)
|
345 |
| 16 May 2018 |
EUR |
17.805 |
18.56 |
17.795 |
18.56 |
18.56 |
+0.79 (+4.45%)
|
659 |
| 15 May 2018 |
EUR |
17.6123 |
17.77 |
17.6123 |
17.77 |
17.77 |
+0.44 (+2.54%)
|
15,184 |
| 14 May 2018 |
EUR |
17.475 |
17.545 |
16.93 |
17.33 |
17.33 |
+0.09 (+0.52%)
|
528 |
| 11 May 2018 |
EUR |
17.32 |
17.395 |
17.115 |
17.24 |
17.24 |
+0.04 (+0.23%)
|
1,570 |
| 10 May 2018 |
EUR |
17.17 |
17.248 |
17.17 |
17.2 |
17.2 |
+0.38 (+2.26%)
|
90 |
| 9 May 2018 |
EUR |
16.1272 |
16.82 |
16.1272 |
16.82 |
16.82 |
+0.515 (+3.16%)
|
22,588 |
| 8 May 2018 |
EUR |
16.265 |
16.305 |
16.23 |
16.305 |
16.305 |
+0.165 (+1.02%)
|
1,447 |
| 4 May 2018 |
EUR |
16.14 |
16.14 |
16.01 |
16.14 |
16.14 |
+0.05 (+0.31%)
|
568 |
| 3 May 2018 |
EUR |
16.09 |
16.09 |
16.042 |
16.09 |
16.09 |
-0.47 (-2.84%)
|
532 |
| 2 May 2018 |
EUR |
17.085 |
17.15 |
16.545 |
16.56 |
16.56 |
-0.39 (-2.30%)
|
237 |
| 1 May 2018 |
EUR |
16.95 |
16.95 |
16.95 |
16.95 |
16.95 |
0.0 (0.0%)
|
0 |
| 30 Apr 2018 |
EUR |
16.745 |
16.95 |
16.405 |
16.95 |
16.95 |
+0.47 (+2.85%)
|
989 |
| 27 Apr 2018 |
EUR |
16.6112 |
16.6112 |
16.33 |
16.48 |
16.48 |
-0.165 (-0.99%)
|
1,465 |
| 26 Apr 2018 |
EUR |
16.745 |
16.8 |
16.573 |
16.645 |
16.645 |
+0.075 (+0.45%)
|
3,122 |
| 25 Apr 2018 |
EUR |
16.42 |
16.57 |
16.004 |
16.57 |
16.57 |
+0.45 (+2.79%)
|
2,949 |
| 24 Apr 2018 |
EUR |
16.3106 |
16.3106 |
16.12 |
16.12 |
16.12 |
-0.3 (-1.83%)
|
1,796 |
