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 |
| 5 Jan 2024 |
EUR |
11.3 |
11.34 |
11.14 |
11.34 |
11.34 |
-0.06 (-0.53%)
|
23,525 |
| 4 Jan 2024 |
EUR |
11.56 |
11.56 |
11.3 |
11.4 |
11.4 |
+0.04 (+0.35%)
|
9,389 |
| 3 Jan 2024 |
EUR |
11.42 |
11.42 |
11.16 |
11.36 |
11.36 |
-0.04 (-0.35%)
|
3,068 |
| 2 Jan 2024 |
EUR |
11.69 |
11.78 |
11.38 |
11.4 |
11.4 |
-0.1 (-0.87%)
|
5,489 |
| 29 Dec 2023 |
EUR |
11.5 |
11.5402 |
11.38 |
11.5 |
11.5 |
-0.04 (-0.35%)
|
2,665 |
| 28 Dec 2023 |
EUR |
11.61 |
11.7 |
11.38 |
11.54 |
11.54 |
-0.02 (-0.17%)
|
3,384 |
| 27 Dec 2023 |
EUR |
11.5611 |
11.5611 |
11.4577 |
11.56 |
11.56 |
+0.3 (+2.66%)
|
6,004 |
| 22 Dec 2023 |
EUR |
11.12 |
11.26 |
11.12 |
11.26 |
11.26 |
+0.32 (+2.93%)
|
24 |
| 21 Dec 2023 |
EUR |
10.81 |
10.9402 |
10.76 |
10.94 |
10.94 |
-0.06 (-0.55%)
|
23,108 |
| 20 Dec 2023 |
EUR |
11.06 |
11.06 |
10.9489 |
11 |
11 |
+0.1 (+0.92%)
|
18,086 |
| 19 Dec 2023 |
EUR |
10.87 |
11.02 |
10.82 |
10.9 |
10.9 |
+0.1 (+0.92%)
|
38,563 |
| 18 Dec 2023 |
EUR |
11.041 |
11.041 |
10.8003 |
10.8003 |
10.8003 |
-0.11 (-1.01%)
|
9,942 |
| 15 Dec 2023 |
EUR |
11.01 |
11.04 |
10.84 |
10.91 |
10.91 |
+0.13 (+1.21%)
|
31,129 |
| 14 Dec 2023 |
EUR |
10.56 |
10.78 |
10.56 |
10.78 |
10.78 |
+0.2 (+1.89%)
|
44,837 |
| 13 Dec 2023 |
EUR |
10.54 |
10.6 |
10.42 |
10.58 |
10.58 |
+0.1 (+0.95%)
|
10,806 |
| 12 Dec 2023 |
EUR |
10.46 |
10.56 |
10.339 |
10.48 |
10.48 |
+0.12 (+1.16%)
|
1,457 |
| 11 Dec 2023 |
EUR |
10.5 |
10.7 |
10.3594 |
10.36 |
10.36 |
-0.34 (-3.18%)
|
3,685 |
| 8 Dec 2023 |
EUR |
10.61 |
10.72 |
10.61 |
10.7 |
10.7 |
+0.3 (+2.88%)
|
1,683 |
| 7 Dec 2023 |
EUR |
10.4 |
10.4 |
10.3256 |
10.4 |
10.4 |
-0.24 (-2.26%)
|
3,311 |
| 6 Dec 2023 |
EUR |
10.32 |
10.64 |
10.32 |
10.64 |
10.64 |
+0.44 (+4.31%)
|
7,215 |
| 5 Dec 2023 |
EUR |
9.96 |
10.2604 |
9.96 |
10.2 |
10.2 |
+0.16 (+1.59%)
|
6,322 |
| 4 Dec 2023 |
EUR |
10.3045 |
10.3045 |
10 |
10.04 |
10.04 |
-0.42 (-4.02%)
|
4,238 |
| 1 Dec 2023 |
EUR |
10.87 |
10.9024 |
10.42 |
10.46 |
10.46 |
-0.59 (-5.34%)
|
4,667 |
| 30 Nov 2023 |
EUR |
10.9194 |
11.05 |
10.9194 |
11.05 |
11.05 |
-0.06 (-0.54%)
|
4,027 |
| 29 Nov 2023 |
EUR |
11 |
11.16 |
11 |
11.11 |
11.11 |
+0.03 (+0.27%)
|
2,980 |
| 28 Nov 2023 |
EUR |
11.01 |
11.0802 |
10.92 |
11.08 |
11.08 |
-0.04 (-0.36%)
|
1,646 |
| 27 Nov 2023 |
EUR |
11.2 |
11.2 |
11.1 |
11.12 |
11.12 |
+0.03 (+0.27%)
|
4,830 |
| 24 Nov 2023 |
EUR |
11.1002 |
11.1002 |
11 |
11.09 |
11.09 |
-0.04 (-0.36%)
|
2,998 |
| 23 Nov 2023 |
EUR |
11.1806 |
11.1806 |
11.12 |
11.13 |
11.13 |
0.0 (0.0%)
|
1,099 |
| 22 Nov 2023 |
EUR |
10.99 |
11.2402 |
10.96 |
11.13 |
11.13 |
+0.146 (+1.33%)
|
4,002 |
