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 |
| 28 Sep 2015 |
EUR |
28.9325 |
29.895 |
28.8775 |
28.9325 |
28.9325 |
-1.012 (-3.38%)
|
813 |
| 25 Sep 2015 |
EUR |
29.945 |
29.965 |
29.915 |
29.945 |
29.945 |
+0.897 (+3.09%)
|
313 |
| 24 Sep 2015 |
EUR |
29.0475 |
29.4225 |
29.0475 |
29.0475 |
29.0475 |
-0.227 (-0.77%)
|
1,749 |
| 21 Sep 2015 |
EUR |
29.2743 |
29.2743 |
29.2743 |
29.2743 |
29.2743 |
-0.632 (-2.11%)
|
1,423 |
| 17 Sep 2015 |
EUR |
29.906 |
29.906 |
29.906 |
29.906 |
29.906 |
+0.9 (+3.10%)
|
1,605 |
| 15 Sep 2015 |
EUR |
29.0057 |
29.0057 |
28.485 |
29.0057 |
29.0057 |
+0.946 (+3.37%)
|
63 |
| 11 Sep 2015 |
EUR |
28.06 |
28.325 |
28.06 |
28.06 |
28.06 |
-0.388 (-1.36%)
|
4 |
| 10 Sep 2015 |
EUR |
28.4479 |
28.4479 |
27.865 |
28.4479 |
28.4479 |
-0.076 (-0.27%)
|
1,703 |
| 9 Sep 2015 |
EUR |
28.5244 |
28.555 |
27.9825 |
28.5244 |
28.5244 |
+1.28 (+4.70%)
|
629 |
| 8 Sep 2015 |
EUR |
27.2444 |
27.2444 |
27.2444 |
27.2444 |
27.2444 |
+1.226 (+4.71%)
|
297 |
| 4 Sep 2015 |
EUR |
26.0183 |
26.0183 |
26.0183 |
26.0183 |
26.0183 |
-1.367 (-4.99%)
|
579 |
| 2 Sep 2015 |
EUR |
27.385 |
27.4 |
26.85 |
27.385 |
27.385 |
+0.912 (+3.45%)
|
379 |
| 28 Aug 2015 |
EUR |
26.4725 |
26.4725 |
26.47 |
26.4725 |
26.4725 |
-0.592 (-2.19%)
|
220 |
| 27 Aug 2015 |
EUR |
27.0648 |
27.0648 |
27.0648 |
27.0648 |
27.0648 |
+2.992 (+12.43%)
|
274 |
| 24 Aug 2015 |
EUR |
24.0725 |
24.61 |
23.275 |
24.0725 |
24.0725 |
-3.027 (-11.17%)
|
487 |
| 19 Aug 2015 |
EUR |
27.1 |
27.1175 |
27.1 |
27.1 |
27.1 |
-0.56 (-2.02%)
|
8 |
| 18 Aug 2015 |
EUR |
27.66 |
27.6875 |
27.4306 |
27.66 |
27.66 |
+0.47 (+1.73%)
|
2,808 |
| 17 Aug 2015 |
EUR |
27.19 |
27.19 |
26.865 |
27.19 |
27.19 |
+0.84 (+3.19%)
|
363 |
| 14 Aug 2015 |
EUR |
26.35 |
26.5651 |
26.315 |
26.35 |
26.35 |
-0.04 (-0.15%)
|
402 |
| 12 Aug 2015 |
EUR |
26.39 |
26.39 |
26.39 |
26.39 |
26.39 |
-3.068 (-10.41%)
|
191 |
| 10 Aug 2015 |
EUR |
29.458 |
29.5233 |
29.458 |
29.458 |
29.458 |
-0.202 (-0.68%)
|
325 |
| 6 Aug 2015 |
EUR |
29.66 |
29.66 |
29.66 |
29.66 |
29.66 |
-1.571 (-5.03%)
|
31 |
| 5 Aug 2015 |
EUR |
31.2305 |
31.2305 |
31.2305 |
31.2305 |
31.2305 |
+2.55 (+8.89%)
|
1,759 |
| 29 Jul 2015 |
EUR |
28.68 |
28.68 |
28.25 |
28.68 |
28.68 |
+0.683 (+2.44%)
|
964 |
| 28 Jul 2015 |
EUR |
27.9965 |
28.1044 |
27.9965 |
27.9965 |
27.9965 |
+0.141 (+0.51%)
|
3,572 |
| 27 Jul 2015 |
EUR |
27.855 |
28.045 |
27.855 |
27.855 |
27.855 |
-0.182 (-0.65%)
|
300 |
| 24 Jul 2015 |
EUR |
28.0375 |
28.25 |
27.85 |
28.0375 |
28.0375 |
+1.288 (+4.81%)
|
27,202 |
| 22 Jul 2015 |
EUR |
26.75 |
26.8499 |
26.75 |
26.75 |
26.75 |
-0.16 (-0.59%)
|
204 |
| 21 Jul 2015 |
EUR |
26.91 |
27.0898 |
26.855 |
26.91 |
26.91 |
-0.07 (-0.26%)
|
847 |
| 20 Jul 2015 |
EUR |
26.98 |
26.98 |
26.0052 |
26.98 |
26.98 |
+0.887 (+3.40%)
|
637 |
