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 |
| 8 Mar 2018 |
EUR |
19.845 |
19.845 |
19.67 |
19.845 |
19.845 |
+0.19 (+0.97%)
|
51 |
| 7 Mar 2018 |
EUR |
19.655 |
19.655 |
19.37 |
19.655 |
19.655 |
-0.795 (-3.89%)
|
140 |
| 6 Mar 2018 |
EUR |
20.45 |
20.45 |
20.3269 |
20.45 |
20.45 |
-0.06 (-0.29%)
|
139 |
| 5 Mar 2018 |
EUR |
20.4403 |
20.51 |
20.4403 |
20.51 |
20.51 |
+0.445 (+2.22%)
|
1,316 |
| 2 Mar 2018 |
EUR |
20.2 |
20.2 |
20.065 |
20.065 |
20.065 |
-0.705 (-3.39%)
|
6,109 |
| 1 Mar 2018 |
EUR |
20.77 |
20.77 |
20.77 |
20.77 |
20.77 |
-0.11 (-0.53%)
|
0 |
| 28 Feb 2018 |
EUR |
21.15 |
21.15 |
20.59 |
20.88 |
20.88 |
-0.33 (-1.56%)
|
516 |
| 27 Feb 2018 |
EUR |
21.21 |
21.2221 |
21.21 |
21.21 |
21.21 |
+0.35 (+1.68%)
|
30 |
| 26 Feb 2018 |
EUR |
20.86 |
20.86 |
20.86 |
20.86 |
20.86 |
+0.45 (+2.20%)
|
0 |
| 23 Feb 2018 |
EUR |
20.94 |
21.14 |
20.41 |
20.41 |
20.41 |
-0.51 (-2.44%)
|
19,443 |
| 22 Feb 2018 |
EUR |
21 |
21.14 |
20.92 |
20.92 |
20.92 |
-0.26 (-1.23%)
|
126 |
| 21 Feb 2018 |
EUR |
21 |
21.26 |
20.565 |
21.18 |
21.18 |
-0.35 (-1.63%)
|
10,450 |
| 20 Feb 2018 |
EUR |
21.53 |
21.53 |
21.53 |
21.53 |
21.53 |
-0.87 (-3.88%)
|
0 |
| 19 Feb 2018 |
EUR |
22.4 |
22.4 |
22.25 |
22.4 |
22.4 |
-0.53 (-2.31%)
|
9 |
| 16 Feb 2018 |
EUR |
22.93 |
22.93 |
22.56 |
22.93 |
22.93 |
+0.23 (+1.01%)
|
454 |
| 15 Feb 2018 |
EUR |
23.74 |
23.74 |
22.142 |
22.7 |
22.7 |
-1.23 (-5.14%)
|
10,301 |
| 14 Feb 2018 |
EUR |
24.07 |
24.07 |
23.93 |
23.93 |
23.93 |
-0.33 (-1.36%)
|
6 |
| 13 Feb 2018 |
EUR |
23.92 |
24.26 |
23.92 |
24.26 |
24.26 |
+0.04 (+0.17%)
|
41,862 |
| 12 Feb 2018 |
EUR |
24.36 |
24.48 |
24 |
24.22 |
24.22 |
0.0 (0.0%)
|
12,970 |
| 9 Feb 2018 |
EUR |
24 |
24.38 |
23.8 |
24.22 |
24.22 |
-0.04 (-0.16%)
|
454 |
| 8 Feb 2018 |
EUR |
24.26 |
24.26 |
24.26 |
24.26 |
24.26 |
-0.06 (-0.25%)
|
0 |
| 7 Feb 2018 |
EUR |
24.32 |
24.32 |
24.32 |
24.32 |
24.32 |
+0.59 (+2.49%)
|
0 |
| 6 Feb 2018 |
EUR |
22.9982 |
23.73 |
22.9982 |
23.73 |
23.73 |
-0.53 (-2.18%)
|
5,402 |
| 5 Feb 2018 |
EUR |
24.26 |
24.26 |
23.5807 |
24.26 |
24.26 |
+0.29 (+1.21%)
|
6,872 |
| 2 Feb 2018 |
EUR |
23.97 |
23.97 |
23.97 |
23.97 |
23.97 |
-0.44 (-1.80%)
|
0 |
| 1 Feb 2018 |
EUR |
24.41 |
24.41 |
24.41 |
24.41 |
24.41 |
+0.11 (+0.45%)
|
0 |
| 31 Jan 2018 |
EUR |
23.5 |
24.5416 |
23.483 |
24.3 |
24.3 |
+0.47 (+1.97%)
|
3,488 |
| 30 Jan 2018 |
EUR |
25 |
25.0147 |
23.7575 |
23.83 |
23.83 |
-1.01 (-4.07%)
|
1,468 |
| 29 Jan 2018 |
EUR |
25.0946 |
25.0946 |
24.2784 |
24.84 |
24.84 |
-0.34 (-1.35%)
|
5,720 |
| 26 Jan 2018 |
EUR |
25.0186 |
25.2074 |
25.0186 |
25.18 |
25.18 |
+0.71 (+2.90%)
|
7,781 |
