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 |
| 7 Mar 2016 |
EUR |
36.03 |
36.35 |
35.965 |
36.03 |
36.03 |
+0.212 (+0.59%)
|
352 |
| 4 Mar 2016 |
EUR |
35.8175 |
36.14 |
35.6675 |
35.8175 |
35.8175 |
-0.125 (-0.35%)
|
136 |
| 3 Mar 2016 |
EUR |
35.9425 |
36.155 |
35.8775 |
35.9425 |
35.9425 |
+0.013 (+0.03%)
|
2,493 |
| 2 Mar 2016 |
EUR |
35.93 |
37.405 |
35.92 |
35.93 |
35.93 |
-1.542 (-4.12%)
|
3,595 |
| 26 Feb 2016 |
EUR |
37.4725 |
37.4725 |
37.195 |
37.4725 |
37.4725 |
+0.677 (+1.84%)
|
5,804 |
| 25 Feb 2016 |
EUR |
36.795 |
36.795 |
36.795 |
36.795 |
36.795 |
+0.666 (+1.84%)
|
50 |
| 24 Feb 2016 |
EUR |
36.1285 |
36.1285 |
35.865 |
36.1285 |
36.1285 |
+0.67 (+1.89%)
|
7,528 |
| 23 Feb 2016 |
EUR |
35.4581 |
35.4581 |
35.4581 |
35.4581 |
35.4581 |
+0.571 (+1.64%)
|
755 |
| 22 Feb 2016 |
EUR |
34.8875 |
34.985 |
34.5375 |
34.8875 |
34.8875 |
+0.043 (+0.12%)
|
2,233 |
| 19 Feb 2016 |
EUR |
34.845 |
35.35 |
34.4875 |
34.845 |
34.845 |
-0.455 (-1.29%)
|
400 |
| 18 Feb 2016 |
EUR |
35.3 |
35.395 |
33.935 |
35.3 |
35.3 |
+1.562 (+4.63%)
|
358 |
| 17 Feb 2016 |
EUR |
33.7375 |
33.7375 |
32.335 |
33.7375 |
33.7375 |
+3.833 (+12.82%)
|
129 |
| 16 Feb 2016 |
EUR |
29.905 |
29.905 |
29.905 |
29.905 |
29.905 |
-0.144 (-0.48%)
|
1,728 |
| 15 Feb 2016 |
EUR |
30.049 |
30.06 |
29.6025 |
30.049 |
30.049 |
+1.799 (+6.37%)
|
4,034 |
| 12 Feb 2016 |
EUR |
28.25 |
28.25 |
28.25 |
28.25 |
28.25 |
+0.38 (+1.36%)
|
579 |
| 11 Feb 2016 |
EUR |
27.87 |
27.87 |
27.21 |
27.87 |
27.87 |
-0.022 (-0.08%)
|
810 |
| 10 Feb 2016 |
EUR |
27.8925 |
27.9125 |
27.45 |
27.8925 |
27.8925 |
+0.993 (+3.69%)
|
2,347 |
| 9 Feb 2016 |
EUR |
26.9 |
26.9925 |
26.12 |
26.9 |
26.9 |
-0.793 (-2.86%)
|
937 |
| 8 Feb 2016 |
EUR |
27.6928 |
27.6928 |
27.0675 |
27.6928 |
27.6928 |
-1.028 (-3.58%)
|
2,420 |
| 5 Feb 2016 |
EUR |
28.7213 |
28.75 |
28.7213 |
28.7213 |
28.7213 |
-0.529 (-1.81%)
|
1,030 |
| 4 Feb 2016 |
EUR |
29.25 |
29.25 |
29.25 |
29.25 |
29.25 |
-1.959 (-6.28%)
|
960 |
| 3 Feb 2016 |
EUR |
31.2091 |
31.4975 |
31.2091 |
31.2091 |
31.2091 |
-0.306 (-0.97%)
|
347 |
| 2 Feb 2016 |
EUR |
31.515 |
32.425 |
31.305 |
31.515 |
31.515 |
+0.212 (+0.68%)
|
478 |
| 1 Feb 2016 |
EUR |
31.3025 |
31.3025 |
31.3025 |
31.3025 |
31.3025 |
+0.388 (+1.25%)
|
192 |
| 29 Jan 2016 |
EUR |
30.915 |
30.935 |
30.2975 |
30.915 |
30.915 |
+0.163 (+0.53%)
|
252 |
| 28 Jan 2016 |
EUR |
30.7525 |
30.9525 |
30.7525 |
30.7525 |
30.7525 |
-0.507 (-1.62%)
|
372 |
| 27 Jan 2016 |
EUR |
31.26 |
31.26 |
31.025 |
31.26 |
31.26 |
-0.419 (-1.32%)
|
42 |
| 26 Jan 2016 |
EUR |
31.6795 |
31.72 |
31.6795 |
31.6795 |
31.6795 |
+3.782 (+13.56%)
|
2,602 |
| 21 Jan 2016 |
EUR |
27.8975 |
27.8975 |
27.8025 |
27.8975 |
27.8975 |
-0.618 (-2.17%)
|
12 |
| 20 Jan 2016 |
EUR |
28.515 |
28.84 |
28.51 |
28.515 |
28.515 |
-1.015 (-3.44%)
|
1,449 |
