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
11 Oct 2016	EUR	43.975	44.3526	43.975	43.975	43.975	+0.245 (+0.56%)	6,754
10 Oct 2016	EUR	43.73	44.1625	43.73	43.73	43.73	+0.145 (+0.33%)	3,055
7 Oct 2016	EUR	43.585	43.585	43.585	43.585	43.585	-0.455 (-1.03%)	0
6 Oct 2016	EUR	44.265	44.265	44.04	44.04	44.04	-0.91 (-2.02%)	7,907
5 Oct 2016	EUR	44.95	44.95	44.615	44.95	44.95	+0.195 (+0.44%)	6,526
4 Oct 2016	EUR	44.2437	44.845	44.2437	44.755	44.755	+0.565 (+1.28%)	1,952
3 Oct 2016	EUR	44.1	44.4211	44.0276	44.19	44.19	-0.65 (-1.45%)	2,259
30 Sep 2016	EUR	45.005	45.2	44.84	44.84	44.84	-0.595 (-1.31%)	1,749
29 Sep 2016	EUR	46.205	46.2945	45.23	45.435	45.435	-0.13 (-0.29%)	3,013
28 Sep 2016	EUR	45.565	45.8946	45.565	45.565	45.565	+0.185 (+0.41%)	624
27 Sep 2016	EUR	45.945	46.0808	45.38	45.38	45.38	-0.585 (-1.27%)	701
26 Sep 2016	EUR	45.3973	45.965	45.3973	45.965	45.965	+1.7 (+3.84%)	8,641
23 Sep 2016	EUR	43.9511	44.475	43.9511	44.265	44.265	+0.83 (+1.91%)	11,100
22 Sep 2016	EUR	43.435	43.6367	43.435	43.435	43.435	+0.76 (+1.78%)	991
21 Sep 2016	EUR	42.605	42.675	42.5272	42.675	42.675	+0.085 (+0.20%)	1,068
20 Sep 2016	EUR	42.0931	42.6912	42.0931	42.59	42.59	+0.765 (+1.83%)	1,589
19 Sep 2016	EUR	41.825	42.1529	41.825	41.825	41.825	-0.02 (-0.05%)	7
16 Sep 2016	EUR	41.845	41.9084	41.845	41.845	41.845	+0.535 (+1.30%)	3,540
15 Sep 2016	EUR	40.7112	41.47	40.7112	41.31	41.31	+0.77 (+1.90%)	1,156
14 Sep 2016	EUR	39.8105	40.6422	39.8105	40.54	40.54	+0.37 (+0.92%)	11,262
13 Sep 2016	EUR	40.1	40.5	39.8422	40.17	40.17	-0.175 (-0.43%)	20,156
12 Sep 2016	EUR	40.4572	40.4572	39.6638	40.345	40.345	-0.605 (-1.48%)	274
9 Sep 2016	EUR	40.95	40.95	40.4722	40.95	40.95	-0.485 (-1.17%)	253
8 Sep 2016	EUR	41.435	41.435	41.435	41.435	41.435	-0.9 (-2.13%)	0
7 Sep 2016	EUR	41.9455	42.335	41.9455	42.335	42.335	+0.9 (+2.17%)	108
6 Sep 2016	EUR	41.6	41.735	41.435	41.435	41.435	-0.39 (-0.93%)	676
5 Sep 2016	EUR	41.825	41.825	41.825	41.825	41.825	+0.29 (+0.70%)	0
2 Sep 2016	EUR	41.535	41.581	41.535	41.535	41.535	+0.245 (+0.59%)	700
1 Sep 2016	EUR	41.29	41.29	41.089	41.29	41.29	+0.4 (+0.98%)	2,361
31 Aug 2016	EUR	41.0938	41.0938	40.4969	40.89	40.89	-0.965 (-2.31%)	1,132

Unicorn Response |