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 |
| 16 Feb 2024 |
EUR |
10.31 |
10.5 |
10.3 |
10.44 |
10.44 |
+0.17 (+1.66%)
|
53,147 |
| 15 Feb 2024 |
EUR |
10.4 |
10.6 |
10.2194 |
10.27 |
10.27 |
-0.29 (-2.75%)
|
4,199 |
| 14 Feb 2024 |
EUR |
10.6 |
10.6 |
10.56 |
10.56 |
10.56 |
-0.16 (-1.49%)
|
11,266 |
| 13 Feb 2024 |
EUR |
10.66 |
11 |
10.5941 |
10.72 |
10.72 |
+0.36 (+3.47%)
|
75,478 |
| 12 Feb 2024 |
EUR |
10.205 |
10.3606 |
10.14 |
10.36 |
10.36 |
+0.205 (+2.02%)
|
48,519 |
| 9 Feb 2024 |
EUR |
10.2 |
10.2 |
10.12 |
10.155 |
10.155 |
+0.12 (+1.20%)
|
33,728 |
| 8 Feb 2024 |
EUR |
9.9991 |
10.0802 |
9.9991 |
10.035 |
10.035 |
+0.175 (+1.78%)
|
803 |
| 7 Feb 2024 |
EUR |
10 |
10 |
9.859 |
9.8599 |
9.8599 |
-0.13 (-1.30%)
|
11,467 |
| 6 Feb 2024 |
EUR |
10.035 |
10.04 |
9.97 |
9.99 |
9.99 |
-0.169 (-1.66%)
|
1,317 |
| 5 Feb 2024 |
EUR |
10.2 |
10.2 |
10.1 |
10.1589 |
10.1589 |
+0.004 (+0.04%)
|
2,841 |
| 2 Feb 2024 |
EUR |
10.25 |
10.34 |
10.155 |
10.155 |
10.155 |
-0.215 (-2.07%)
|
2,019 |
| 1 Feb 2024 |
EUR |
10.37 |
10.37 |
10.28 |
10.37 |
10.37 |
-0.19 (-1.80%)
|
69 |
| 31 Jan 2024 |
EUR |
10.6 |
10.6 |
10.34 |
10.56 |
10.56 |
-0.16 (-1.49%)
|
7,177 |
| 30 Jan 2024 |
EUR |
10.7 |
10.74 |
10.6 |
10.72 |
10.72 |
+0.061 (+0.57%)
|
29,082 |
| 29 Jan 2024 |
EUR |
10.46 |
10.66 |
10.32 |
10.6594 |
10.6594 |
+0.199 (+1.91%)
|
29,097 |
| 26 Jan 2024 |
EUR |
10.5706 |
10.5706 |
10.42 |
10.46 |
10.46 |
+0.09 (+0.87%)
|
17,830 |
| 25 Jan 2024 |
EUR |
10.5325 |
10.5325 |
10.37 |
10.37 |
10.37 |
-0.13 (-1.24%)
|
6,278 |
| 24 Jan 2024 |
EUR |
10.42 |
10.5006 |
10.42 |
10.5 |
10.5 |
+0.1 (+0.96%)
|
8,402 |
| 23 Jan 2024 |
EUR |
10.4 |
10.5 |
10.3594 |
10.4 |
10.4 |
-0.06 (-0.57%)
|
9,502 |
| 22 Jan 2024 |
EUR |
10.6 |
10.65 |
10.46 |
10.46 |
10.46 |
-0.16 (-1.51%)
|
785 |
| 19 Jan 2024 |
EUR |
10.66 |
10.66 |
10.5 |
10.62 |
10.62 |
+0.08 (+0.76%)
|
15,690 |
| 18 Jan 2024 |
EUR |
10.76 |
10.76 |
10.54 |
10.54 |
10.54 |
-0.36 (-3.30%)
|
757 |
| 17 Jan 2024 |
EUR |
10.92 |
10.92 |
10.86 |
10.9 |
10.9 |
-0.2 (-1.80%)
|
613 |
| 16 Jan 2024 |
EUR |
10.91 |
11.1 |
10.8544 |
11.1 |
11.1 |
-0 (0.0%)
|
21,323 |
| 15 Jan 2024 |
EUR |
11.12 |
11.12 |
11 |
11.1001 |
11.1001 |
-0.05 (-0.45%)
|
12,173 |
| 12 Jan 2024 |
EUR |
11.28 |
11.28 |
11.1396 |
11.15 |
11.15 |
+0.02 (+0.18%)
|
332 |
| 11 Jan 2024 |
EUR |
11.38 |
11.4 |
11.12 |
11.13 |
11.13 |
-0.11 (-0.98%)
|
2,781 |
| 10 Jan 2024 |
EUR |
11.56 |
11.56 |
11.2394 |
11.24 |
11.24 |
-0.459 (-3.93%)
|
3,292 |
| 9 Jan 2024 |
EUR |
11.54 |
11.7002 |
11.4 |
11.6994 |
11.6994 |
+0.199 (+1.73%)
|
27,191 |
| 8 Jan 2024 |
EUR |
11.36 |
11.5006 |
11.28 |
11.5 |
11.5 |
+0.16 (+1.41%)
|
37,600 |
