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 |
| 11 May 2017 |
EUR |
52.8715 |
52.8715 |
52.106 |
52.665 |
52.665 |
+0.245 (+0.47%)
|
10,479 |
| 10 May 2017 |
EUR |
52.42 |
52.42 |
49.5481 |
52.42 |
52.42 |
-3.855 (-6.85%)
|
28,657 |
| 9 May 2017 |
EUR |
55.9779 |
56.275 |
55.9779 |
56.275 |
56.275 |
+0.575 (+1.03%)
|
743 |
| 8 May 2017 |
EUR |
55.9353 |
55.9353 |
55.5836 |
55.7 |
55.7 |
0.0 (0.0%)
|
995 |
| 5 May 2017 |
EUR |
56 |
56.39 |
55.7 |
55.7 |
55.7 |
+0.03 (+0.05%)
|
657 |
| 4 May 2017 |
EUR |
55.7 |
55.796 |
55.5175 |
55.67 |
55.67 |
+0.245 (+0.44%)
|
3,134 |
| 3 May 2017 |
EUR |
55.58 |
55.58 |
55.425 |
55.425 |
55.425 |
-0.79 (-1.41%)
|
2,722 |
| 2 May 2017 |
EUR |
56.0812 |
56.2914 |
56.0812 |
56.215 |
56.215 |
+1.98 (+3.65%)
|
4,068 |
| 1 May 2017 |
EUR |
54.235 |
54.235 |
54.235 |
54.235 |
54.235 |
0.0 (0.0%)
|
0 |
| 28 Apr 2017 |
EUR |
54.235 |
54.2494 |
54.235 |
54.235 |
54.235 |
+1.2 (+2.26%)
|
1,530 |
| 27 Apr 2017 |
EUR |
53.035 |
53.5746 |
53.035 |
53.035 |
53.035 |
-0.39 (-0.73%)
|
3,230 |
| 26 Apr 2017 |
EUR |
53.425 |
53.425 |
53.07 |
53.425 |
53.425 |
+0.095 (+0.18%)
|
1,898 |
| 25 Apr 2017 |
EUR |
53.21 |
53.5191 |
53.21 |
53.33 |
53.33 |
+1.045 (+2.00%)
|
1,900 |
| 24 Apr 2017 |
EUR |
52.1575 |
52.5055 |
52.1575 |
52.285 |
52.285 |
+0.115 (+0.22%)
|
1,190 |
| 21 Apr 2017 |
EUR |
52.17 |
52.17 |
52.17 |
52.17 |
52.17 |
+0.265 (+0.51%)
|
0 |
| 20 Apr 2017 |
EUR |
51.905 |
51.905 |
51.905 |
51.905 |
51.905 |
-0.225 (-0.43%)
|
0 |
| 19 Apr 2017 |
EUR |
52.2184 |
52.2184 |
52.13 |
52.13 |
52.13 |
-0.46 (-0.87%)
|
873 |
| 18 Apr 2017 |
EUR |
52.59 |
53.04 |
52.59 |
52.59 |
52.59 |
+0.385 (+0.74%)
|
6,192 |
| 17 Apr 2017 |
EUR |
52.205 |
52.205 |
52.205 |
52.205 |
52.205 |
0.0 (0.0%)
|
0 |
| 13 Apr 2017 |
EUR |
52.1 |
52.605 |
52.1 |
52.205 |
52.205 |
-0.195 (-0.37%)
|
3,021 |
| 12 Apr 2017 |
EUR |
52.2867 |
52.4 |
52.2867 |
52.4 |
52.4 |
+0.415 (+0.80%)
|
262 |
| 11 Apr 2017 |
EUR |
52.07 |
52.39 |
51.985 |
51.985 |
51.985 |
-0.455 (-0.87%)
|
414 |
| 10 Apr 2017 |
EUR |
52.44 |
52.44 |
52.0886 |
52.44 |
52.44 |
+0.02 (+0.04%)
|
3,100 |
| 7 Apr 2017 |
EUR |
52.1 |
52.5 |
51.9102 |
52.42 |
52.42 |
+0.78 (+1.51%)
|
2,294 |
| 6 Apr 2017 |
EUR |
51.75 |
51.8125 |
51.64 |
51.64 |
51.64 |
-0.11 (-0.21%)
|
6,748 |
| 5 Apr 2017 |
EUR |
51.985 |
51.99 |
51.425 |
51.75 |
51.75 |
-0.215 (-0.41%)
|
77,223 |
| 4 Apr 2017 |
EUR |
51.85 |
51.9945 |
51.85 |
51.965 |
51.965 |
+0.675 (+1.32%)
|
11,001 |
| 3 Apr 2017 |
EUR |
51.3 |
51.45 |
51.2805 |
51.29 |
51.29 |
+0.165 (+0.32%)
|
626 |
| 31 Mar 2017 |
EUR |
50.315 |
51.29 |
50.315 |
51.125 |
51.125 |
+1.095 (+2.19%)
|
3,723 |
| 30 Mar 2017 |
EUR |
50.05 |
50.39 |
50.03 |
50.03 |
50.03 |
+0.01 (+0.02%)
|
1,391 |
