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
19 Jul 2016	EUR	43.075	43.075	43.075	43.075	43.075	+0.275 (+0.64%)	0
18 Jul 2016	EUR	42.6225	43.1	42.6225	42.8	42.8	+0.69 (+1.64%)	259
15 Jul 2016	EUR	42.465	42.465	42.11	42.11	42.11	-0.505 (-1.19%)	579
14 Jul 2016	EUR	42.63	42.63	42.615	42.615	42.615	+0.115 (+0.27%)	36
13 Jul 2016	EUR	42.5	42.6	42.5	42.5	42.5	-0.195 (-0.46%)	17
12 Jul 2016	EUR	42.5475	42.695	42.5475	42.695	42.695	+0.09 (+0.21%)	12
11 Jul 2016	EUR	42.605	42.78	42.605	42.605	42.605	+0.36 (+0.85%)	502
8 Jul 2016	EUR	42	42.415	41.57	42.245	42.245	+0.42 (+1.00%)	970
7 Jul 2016	EUR	41.5228	42.0834	41.5228	41.825	41.825	+0.165 (+0.40%)	1,748
6 Jul 2016	EUR	41.66	41.7	41.66	41.66	41.66	-0.05 (-0.12%)	386
5 Jul 2016	EUR	41.7825	41.7825	41.55	41.71	41.71	-0.955 (-2.24%)	494
4 Jul 2016	EUR	42.665	42.665	42.665	42.665	42.665	+0.245 (+0.58%)	0
1 Jul 2016	EUR	42.4113	42.65	42.4113	42.42	42.42	+0.065 (+0.15%)	2,142
30 Jun 2016	EUR	42.33	42.355	42.33	42.355	42.355	+1.21 (+2.94%)	1,050
29 Jun 2016	EUR	39	41.145	39	41.145	41.145	+2.42 (+6.25%)	1,291
28 Jun 2016	EUR	38.525	38.725	38.525	38.725	38.725	+1.425 (+3.82%)	386
27 Jun 2016	EUR	37.3	37.3	37.24	37.3	37.3	-1.57 (-4.04%)	446
24 Jun 2016	EUR	38.87	39.1354	38.87	38.87	38.87	-0.81 (-2.04%)	702
23 Jun 2016	EUR	39.68	40.0086	39.68	39.68	39.68	+0.195 (+0.49%)	916
22 Jun 2016	EUR	39.0925	39.985	39.0925	39.485	39.485	+0.77 (+1.99%)	1,121
21 Jun 2016	EUR	38.9036	38.9036	38.715	38.715	38.715	-0.125 (-0.32%)	719
20 Jun 2016	EUR	38.84	39.2562	38.84	38.84	38.84	+0.085 (+0.22%)	420
17 Jun 2016	EUR	37.6767	38.755	37.6767	38.755	38.755	+1.405 (+3.76%)	4,444
16 Jun 2016	EUR	37.005	37.35	36.877	37.35	37.35	-0.115 (-0.31%)	462
15 Jun 2016	EUR	37.0525	37.6175	37.0525	37.465	37.465	+0.495 (+1.34%)	1,415
14 Jun 2016	EUR	37.25	37.25	36.97	36.97	36.97	-1.55 (-4.02%)	130
13 Jun 2016	EUR	38.4	38.52	38.05	38.52	38.52	-0.965 (-2.44%)	382
10 Jun 2016	EUR	39.6	39.6	39.485	39.485	39.485	-1.17 (-2.88%)	650
9 Jun 2016	EUR	40.655	40.7825	40.655	40.655	40.655	+0.81 (+2.03%)	10,198
8 Jun 2016	EUR	39.895	40.45	39.845	39.845	39.845	+0.37 (+0.94%)	1,486

Unicorn Response |