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
30 Aug 2016	EUR	42	42.2737	41.475	41.855	41.855	+0.31 (+0.75%)	1,561
29 Aug 2016	EUR	41.545	41.545	41.545	41.545	41.545	0.0 (0.0%)	0
26 Aug 2016	EUR	41.545	41.545	41.545	41.545	41.545	-0.225 (-0.54%)	0
25 Aug 2016	EUR	41.77	41.77	41.77	41.77	41.77	+0.06 (+0.14%)	0
24 Aug 2016	EUR	41.454	41.71	41.454	41.71	41.71	+0.165 (+0.40%)	41
23 Aug 2016	EUR	41.2795	41.545	41.2795	41.545	41.545	+0.38 (+0.92%)	48
22 Aug 2016	EUR	41.165	41.165	41.165	41.165	41.165	-0.145 (-0.35%)	0
19 Aug 2016	EUR	41.31	41.6475	41.31	41.31	41.31	+0.155 (+0.38%)	119
18 Aug 2016	EUR	41.155	41.3477	41.155	41.155	41.155	-0.075 (-0.18%)	1,131
17 Aug 2016	EUR	41.005	41.23	40.9027	41.23	41.23	-0.14 (-0.34%)	737
16 Aug 2016	EUR	41.37	41.37	41.1527	41.37	41.37	-0.125 (-0.30%)	909
15 Aug 2016	EUR	41.495	41.6877	41.495	41.495	41.495	+0.585 (+1.43%)	5,529
12 Aug 2016	EUR	41.0477	41.0477	40.91	40.91	40.91	-0.625 (-1.50%)	6,865
11 Aug 2016	EUR	41.6777	41.6777	41.535	41.535	41.535	+0.315 (+0.76%)	251
10 Aug 2016	EUR	41.4325	41.4325	41.22	41.22	41.22	-0.735 (-1.75%)	723
9 Aug 2016	EUR	41.955	42.4955	41.955	41.955	41.955	+0.355 (+0.85%)	7
8 Aug 2016	EUR	41.6	41.6	41.6	41.6	41.6	-0.45 (-1.07%)	0
5 Aug 2016	EUR	42.1	42.4	42.05	42.05	42.05	+0.03 (+0.07%)	1,267
4 Aug 2016	EUR	42.01	42.02	42.01	42.02	42.02	+0.155 (+0.37%)	284
3 Aug 2016	EUR	41.865	41.865	41.865	41.865	41.865	-0.285 (-0.68%)	0
2 Aug 2016	EUR	42.52	42.52	42.15	42.15	42.15	-0.235 (-0.55%)	656
1 Aug 2016	EUR	42.385	42.5027	42.385	42.385	42.385	+0.41 (+0.98%)	2,564
29 Jul 2016	EUR	42.22	42.22	41.975	41.975	41.975	-0.32 (-0.76%)	110
28 Jul 2016	EUR	42.4277	42.4277	42.295	42.295	42.295	+0.08 (+0.19%)	2,989
27 Jul 2016	EUR	42.215	42.215	42.215	42.215	42.215	-0.295 (-0.69%)	0
26 Jul 2016	EUR	42.51	42.5264	42.51	42.51	42.51	+0.09 (+0.21%)	655
25 Jul 2016	EUR	42.42	42.42	42.42	42.42	42.42	+0.475 (+1.13%)	0
22 Jul 2016	EUR	42.069	42.069	41.8368	41.945	41.945	+0.45 (+1.08%)	818
21 Jul 2016	EUR	42.5	42.85	41.0125	41.495	41.495	-2.04 (-4.69%)	3,886
20 Jul 2016	EUR	43.31	43.535	43.31	43.535	43.535	+0.46 (+1.07%)	306

Unicorn Response |