Ion Beam Applications S.A. Recent Share Price (LSE:0GZK)

1 Followers LSE:0GZK - Ion Beam Applications SA Ion Beam Applications S.A.
Sector: Health Care, Industry: Health Care Equipment

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Nov 2016	EUR	41.5319	41.5319	41.3	41.3	41.3	-1.12 (-2.64%)	1,131
21 Nov 2016	EUR	42.2144	42.42	42.2144	42.42	42.42	-0.11 (-0.26%)	3,227
18 Nov 2016	EUR	42.2135	42.53	42.2135	42.53	42.53	+0.89 (+2.14%)	2,143
17 Nov 2016	EUR	40.5776	41.64	40.5776	41.64	41.64	+1.15 (+2.84%)	5,000
16 Nov 2016	EUR	40.205	42.3696	39.7102	40.49	40.49	-1.64 (-3.89%)	26,249
15 Nov 2016	EUR	41.895	42.13	41.76	42.13	42.13	+0.155 (+0.37%)	1,230
14 Nov 2016	EUR	42	42.0358	41.8777	41.975	41.975	+0.02 (+0.05%)	600
11 Nov 2016	EUR	42.39	42.39	41.6976	41.955	41.955	-1.425 (-3.28%)	247
10 Nov 2016	EUR	43.38	43.38	43.0225	43.38	43.38	-1.03 (-2.32%)	1,435
9 Nov 2016	EUR	44.1325	44.41	44.1325	44.41	44.41	+1.715 (+4.02%)	1,204
8 Nov 2016	EUR	42.695	42.8612	42.695	42.695	42.695	+0.245 (+0.58%)	7,698
7 Nov 2016	EUR	42.45	42.7975	42.45	42.45	42.45	+0.34 (+0.81%)	1,436
4 Nov 2016	EUR	41.845	42.15	41.595	42.11	42.11	-0.195 (-0.46%)	3,074
3 Nov 2016	EUR	42	42.4675	41.8725	42.305	42.305	+0.185 (+0.44%)	3,277
2 Nov 2016	EUR	42.12	42.12	42.12	42.12	42.12	+0.09 (+0.21%)	0
1 Nov 2016	EUR	42.207	42.207	42.03	42.03	42.03	-1.045 (-2.43%)	2,204
31 Oct 2016	EUR	43.095	43.1019	42.95	43.075	43.075	-0.02 (-0.05%)	1,303
28 Oct 2016	EUR	43.1776	43.1776	43.095	43.095	43.095	-0.41 (-0.94%)	256
27 Oct 2016	EUR	43.505	43.6373	43.505	43.505	43.505	-0.245 (-0.56%)	1,817
26 Oct 2016	EUR	43.75	43.75	43.2492	43.75	43.75	-0.215 (-0.49%)	1,630
25 Oct 2016	EUR	43.965	43.965	43.77	43.965	43.965	-1.09 (-2.42%)	1,635
24 Oct 2016	EUR	44.5075	45.055	44.5075	45.055	45.055	+0.515 (+1.16%)	16,863
21 Oct 2016	EUR	43.9263	44.54	43.9263	44.54	44.54	+0.995 (+2.28%)	1,314
20 Oct 2016	EUR	43.5188	43.6039	43.5188	43.545	43.545	+0.14 (+0.32%)	1,622
19 Oct 2016	EUR	43.405	43.405	43.405	43.405	43.405	-0.43 (-0.98%)	0
18 Oct 2016	EUR	43.835	43.9196	43.835	43.835	43.835	+0.215 (+0.49%)	3,699
17 Oct 2016	EUR	43.535	43.62	43.03	43.62	43.62	-0.06 (-0.14%)	1,092
14 Oct 2016	EUR	43.75	43.75	43.6777	43.68	43.68	-0.185 (-0.42%)	4,176
13 Oct 2016	EUR	43.9197	43.9197	43.8024	43.865	43.865	-0.46 (-1.04%)	2,810
12 Oct 2016	EUR	44.5	44.8221	44.325	44.325	44.325	+0.35 (+0.80%)	12,674

Unicorn Response |