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 |
| 3 Aug 2017 |
EUR |
29.68 |
30.4623 |
29.68 |
30.215 |
30.215 |
+1.06 (+3.64%)
|
11,287 |
| 2 Aug 2017 |
EUR |
29.7 |
29.7 |
29.155 |
29.155 |
29.155 |
-0.965 (-3.20%)
|
14,887 |
| 1 Aug 2017 |
EUR |
30 |
30.12 |
29.9245 |
30.12 |
30.12 |
-0.155 (-0.51%)
|
925 |
| 31 Jul 2017 |
EUR |
30.275 |
30.275 |
29.955 |
30.275 |
30.275 |
+0.485 (+1.63%)
|
5,177 |
| 28 Jul 2017 |
EUR |
30.0238 |
30.0238 |
29.79 |
29.79 |
29.79 |
-0.76 (-2.49%)
|
2,079 |
| 27 Jul 2017 |
EUR |
30.7 |
30.7 |
30.4276 |
30.55 |
30.55 |
+0.14 (+0.46%)
|
347 |
| 26 Jul 2017 |
EUR |
30.41 |
30.41 |
30.3552 |
30.41 |
30.41 |
-0.195 (-0.64%)
|
7,844 |
| 25 Jul 2017 |
EUR |
30.605 |
31.1069 |
30.605 |
30.605 |
30.605 |
+0.425 (+1.41%)
|
11,908 |
| 24 Jul 2017 |
EUR |
30.37 |
30.37 |
29.838 |
30.18 |
30.18 |
-0.565 (-1.84%)
|
23,887 |
| 21 Jul 2017 |
EUR |
30.985 |
30.985 |
30.63 |
30.745 |
30.745 |
-0.73 (-2.32%)
|
23,679 |
| 20 Jul 2017 |
EUR |
31.475 |
31.475 |
31.2746 |
31.475 |
31.475 |
-0.175 (-0.55%)
|
508 |
| 19 Jul 2017 |
EUR |
31.495 |
31.7628 |
31.047 |
31.65 |
31.65 |
+0.155 (+0.49%)
|
23,213 |
| 18 Jul 2017 |
EUR |
31.495 |
31.495 |
30.9656 |
31.495 |
31.495 |
-0.145 (-0.46%)
|
7,162 |
| 17 Jul 2017 |
EUR |
32.0197 |
32.0197 |
31.64 |
31.64 |
31.64 |
-1.145 (-3.49%)
|
8,769 |
| 14 Jul 2017 |
EUR |
32.175 |
32.785 |
32.175 |
32.785 |
32.785 |
+1.805 (+5.83%)
|
7,693 |
| 13 Jul 2017 |
EUR |
32.4491 |
32.4491 |
30.98 |
30.98 |
30.98 |
-2.125 (-6.42%)
|
3,166 |
| 12 Jul 2017 |
EUR |
31.495 |
33.105 |
30.8478 |
33.105 |
33.105 |
+1.895 (+6.07%)
|
28,306 |
| 11 Jul 2017 |
EUR |
32.4683 |
32.4683 |
31.21 |
31.21 |
31.21 |
-2.305 (-6.88%)
|
18,528 |
| 10 Jul 2017 |
EUR |
34.51 |
34.7846 |
33.515 |
33.515 |
33.515 |
-0.33 (-0.98%)
|
15,122 |
| 7 Jul 2017 |
EUR |
34.1911 |
34.1911 |
33.845 |
33.845 |
33.845 |
-0.79 (-2.28%)
|
6,381 |
| 6 Jul 2017 |
EUR |
36.0364 |
36.0364 |
34.625 |
34.635 |
34.635 |
-5.105 (-12.85%)
|
15,229 |
| 5 Jul 2017 |
EUR |
38.215 |
39.74 |
35.6714 |
39.74 |
39.74 |
-6.895 (-14.79%)
|
25,811 |
| 4 Jul 2017 |
EUR |
47.005 |
47.0285 |
46.635 |
46.635 |
46.635 |
-1.445 (-3.01%)
|
319 |
| 3 Jul 2017 |
EUR |
48.08 |
48.08 |
48.08 |
48.08 |
48.08 |
-0.33 (-0.68%)
|
0 |
| 30 Jun 2017 |
EUR |
48.164 |
48.41 |
48.164 |
48.41 |
48.41 |
+1.12 (+2.37%)
|
70 |
| 29 Jun 2017 |
EUR |
47.29 |
47.29 |
47.29 |
47.29 |
47.29 |
-1.075 (-2.22%)
|
0 |
| 28 Jun 2017 |
EUR |
48.7646 |
48.7646 |
48.365 |
48.365 |
48.365 |
-0.865 (-1.76%)
|
341 |
| 27 Jun 2017 |
EUR |
49.6 |
49.6767 |
49.08 |
49.23 |
49.23 |
-0.95 (-1.89%)
|
717 |
| 26 Jun 2017 |
EUR |
50.0664 |
50.18 |
50.0664 |
50.18 |
50.18 |
-0.445 (-0.88%)
|
261 |
| 23 Jun 2017 |
EUR |
50.625 |
50.625 |
50.2228 |
50.625 |
50.625 |
+0.045 (+0.09%)
|
290 |
