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 |
| 15 Sep 2017 |
EUR |
28.7281 |
28.7281 |
28.4179 |
28.43 |
28.43 |
-0.335 (-1.16%)
|
1,565 |
| 14 Sep 2017 |
EUR |
28.765 |
28.8247 |
28.765 |
28.765 |
28.765 |
+1.085 (+3.92%)
|
6,794 |
| 13 Sep 2017 |
EUR |
27.945 |
28.1875 |
27.6 |
27.68 |
27.68 |
-0.45 (-1.60%)
|
8,765 |
| 12 Sep 2017 |
EUR |
28.13 |
28.13 |
27.615 |
28.13 |
28.13 |
+0.245 (+0.88%)
|
7,594 |
| 11 Sep 2017 |
EUR |
27.885 |
28.175 |
27.885 |
27.885 |
27.885 |
+0.75 (+2.76%)
|
2,295 |
| 8 Sep 2017 |
EUR |
27.495 |
27.5142 |
27 |
27.135 |
27.135 |
-0.115 (-0.42%)
|
3,723 |
| 7 Sep 2017 |
EUR |
26.3909 |
27.325 |
26.3909 |
27.25 |
27.25 |
+1.355 (+5.23%)
|
143,140 |
| 6 Sep 2017 |
EUR |
25.455 |
25.895 |
25.2696 |
25.895 |
25.895 |
+0.525 (+2.07%)
|
6,311 |
| 5 Sep 2017 |
EUR |
25.2867 |
25.415 |
25.2867 |
25.37 |
25.37 |
+0.46 (+1.85%)
|
5,445 |
| 4 Sep 2017 |
EUR |
24.85 |
24.9723 |
24.6372 |
24.91 |
24.91 |
+0.33 (+1.34%)
|
4,497 |
| 1 Sep 2017 |
EUR |
23.812 |
24.58 |
23.812 |
24.58 |
24.58 |
+1.035 (+4.40%)
|
4,402 |
| 31 Aug 2017 |
EUR |
24.3183 |
24.3183 |
23.545 |
23.545 |
23.545 |
-0.865 (-3.54%)
|
4,187 |
| 30 Aug 2017 |
EUR |
24.41 |
24.41 |
24.1502 |
24.41 |
24.41 |
-0.9 (-3.56%)
|
15,170 |
| 29 Aug 2017 |
EUR |
25.8196 |
25.8196 |
25.31 |
25.31 |
25.31 |
-0.85 (-3.25%)
|
5,335 |
| 25 Aug 2017 |
EUR |
20 |
26.5 |
19.9256 |
26.16 |
26.16 |
+5.955 (+29.47%)
|
79,648 |
| 24 Aug 2017 |
EUR |
27.615 |
27.615 |
19.9978 |
20.205 |
20.205 |
-10.275 (-33.71%)
|
51,339 |
| 23 Aug 2017 |
EUR |
31.4775 |
31.4775 |
30.48 |
30.48 |
30.48 |
-0.665 (-2.14%)
|
1,355 |
| 22 Aug 2017 |
EUR |
30.9925 |
31.145 |
30.9925 |
31.145 |
31.145 |
+0.715 (+2.35%)
|
130 |
| 21 Aug 2017 |
EUR |
30.595 |
30.595 |
30.3828 |
30.43 |
30.43 |
+0.095 (+0.31%)
|
2,752 |
| 18 Aug 2017 |
EUR |
30.4045 |
30.4045 |
30.335 |
30.335 |
30.335 |
-0.905 (-2.90%)
|
290 |
| 17 Aug 2017 |
EUR |
31.24 |
31.24 |
31.24 |
31.24 |
31.24 |
+0.085 (+0.27%)
|
0 |
| 16 Aug 2017 |
EUR |
31.155 |
31.657 |
31.155 |
31.155 |
31.155 |
+0.175 (+0.56%)
|
155 |
| 15 Aug 2017 |
EUR |
30.98 |
30.98 |
30.98 |
30.98 |
30.98 |
-0.72 (-2.27%)
|
0 |
| 14 Aug 2017 |
EUR |
31.7 |
32.0314 |
31.7 |
31.7 |
31.7 |
+0.5 (+1.60%)
|
9,325 |
| 11 Aug 2017 |
EUR |
31.2 |
31.2 |
31.0003 |
31.2 |
31.2 |
-0.755 (-2.36%)
|
795 |
| 10 Aug 2017 |
EUR |
32.3768 |
32.3768 |
31.8015 |
31.955 |
31.955 |
+0.01 (+0.03%)
|
636 |
| 9 Aug 2017 |
EUR |
32.5187 |
32.5187 |
31.945 |
31.945 |
31.945 |
-0.575 (-1.77%)
|
15,032 |
| 8 Aug 2017 |
EUR |
32.52 |
32.52 |
32.52 |
32.52 |
32.52 |
+1.66 (+5.38%)
|
0 |
| 7 Aug 2017 |
EUR |
30.9766 |
30.9766 |
30.86 |
30.86 |
30.86 |
+0.32 (+1.05%)
|
399 |
| 4 Aug 2017 |
EUR |
30.54 |
30.54 |
30.4935 |
30.54 |
30.54 |
+0.325 (+1.08%)
|
55 |
