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 |
| 25 Jan 2018 |
EUR |
23.58 |
24.47 |
23.3 |
24.47 |
24.47 |
+1.25 (+5.38%)
|
252 |
| 24 Jan 2018 |
EUR |
23.1623 |
23.22 |
23.1623 |
23.22 |
23.22 |
+0.27 (+1.18%)
|
16 |
| 23 Jan 2018 |
EUR |
22.95 |
22.95 |
22.872 |
22.95 |
22.95 |
-0.27 (-1.16%)
|
1,556 |
| 22 Jan 2018 |
EUR |
23.38 |
23.3978 |
23.05 |
23.22 |
23.22 |
+0.11 (+0.48%)
|
21,391 |
| 19 Jan 2018 |
EUR |
23.11 |
23.11 |
22.4502 |
23.11 |
23.11 |
-0.23 (-0.99%)
|
17,955 |
| 18 Jan 2018 |
EUR |
22.1445 |
23.34 |
22.1445 |
23.34 |
23.34 |
+2.03 (+9.53%)
|
457 |
| 17 Jan 2018 |
EUR |
21.31 |
21.31 |
21.31 |
21.31 |
21.31 |
+0.45 (+2.16%)
|
0 |
| 16 Jan 2018 |
EUR |
20.86 |
20.86 |
20.86 |
20.86 |
20.86 |
-0.08 (-0.38%)
|
0 |
| 15 Jan 2018 |
EUR |
20.94 |
20.94 |
20.94 |
20.94 |
20.94 |
+3.72 (+21.60%)
|
0 |
| 12 Jan 2018 |
EUR |
17.22 |
17.22 |
16.9 |
17.22 |
17.22 |
+0.125 (+0.73%)
|
37,912 |
| 11 Jan 2018 |
EUR |
17.095 |
17.095 |
17.025 |
17.095 |
17.095 |
+0.45 (+2.70%)
|
31,491 |
| 10 Jan 2018 |
EUR |
16.645 |
17.1 |
16.645 |
16.645 |
16.645 |
+0.76 (+4.78%)
|
1,893 |
| 9 Jan 2018 |
EUR |
16.08 |
16.08 |
15.885 |
15.885 |
15.885 |
-0.945 (-5.61%)
|
663 |
| 8 Jan 2018 |
EUR |
18.0414 |
18.0414 |
16.79 |
16.83 |
16.83 |
-2.595 (-13.36%)
|
11,182 |
| 5 Jan 2018 |
EUR |
19.425 |
19.425 |
19.425 |
19.425 |
19.425 |
-4.445 (-18.62%)
|
0 |
| 4 Jan 2018 |
EUR |
23.92 |
23.92 |
23.78 |
23.87 |
23.87 |
-0.29 (-1.20%)
|
145 |
| 3 Jan 2018 |
EUR |
24.2 |
24.4 |
24.16 |
24.16 |
24.16 |
+0.12 (+0.50%)
|
340 |
| 2 Jan 2018 |
EUR |
24.04 |
24.32 |
24.04 |
24.04 |
24.04 |
-0.04 (-0.17%)
|
211 |
| 29 Dec 2017 |
EUR |
24.08 |
24.08 |
24.08 |
24.08 |
24.08 |
+0.205 (+0.86%)
|
0 |
| 28 Dec 2017 |
EUR |
23.8495 |
23.9852 |
23.8495 |
23.875 |
23.875 |
+0.01 (+0.04%)
|
2,425 |
| 27 Dec 2017 |
EUR |
23.865 |
23.865 |
23.865 |
23.865 |
23.865 |
+0.36 (+1.53%)
|
0 |
| 22 Dec 2017 |
EUR |
23.505 |
23.505 |
23.505 |
23.505 |
23.505 |
-0.06 (-0.25%)
|
0 |
| 21 Dec 2017 |
EUR |
23.515 |
23.565 |
23.3096 |
23.565 |
23.565 |
-0.195 (-0.82%)
|
357 |
| 20 Dec 2017 |
EUR |
23.89 |
23.89 |
23.6588 |
23.76 |
23.76 |
-0.225 (-0.94%)
|
3,350 |
| 19 Dec 2017 |
EUR |
24.49 |
24.49 |
23.985 |
23.985 |
23.985 |
-0.38 (-1.56%)
|
5,272 |
| 18 Dec 2017 |
EUR |
24.1832 |
24.4 |
24.1832 |
24.365 |
24.365 |
+0.735 (+3.11%)
|
5,574 |
| 15 Dec 2017 |
EUR |
23.63 |
23.63 |
23.63 |
23.63 |
23.63 |
-0.265 (-1.11%)
|
0 |
| 14 Dec 2017 |
EUR |
23.895 |
23.895 |
23.895 |
23.895 |
23.895 |
-0.265 (-1.10%)
|
0 |
| 13 Dec 2017 |
EUR |
24.16 |
24.16 |
24.16 |
24.16 |
24.16 |
-0.26 (-1.06%)
|
0 |
| 12 Dec 2017 |
EUR |
24.42 |
24.42 |
24.42 |
24.42 |
24.42 |
+0.36 (+1.50%)
|
0 |
