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 |
| 21 Nov 2023 |
EUR |
10.9842 |
10.9842 |
10.88 |
10.9842 |
10.9842 |
+0.124 (+1.14%)
|
3,372 |
| 20 Nov 2023 |
EUR |
10.971 |
10.971 |
10.82 |
10.86 |
10.86 |
-0.07 (-0.64%)
|
2,609 |
| 17 Nov 2023 |
EUR |
10.93 |
10.93 |
10.93 |
10.93 |
10.93 |
+0.17 (+1.58%)
|
3,476 |
| 16 Nov 2023 |
EUR |
10.84 |
10.84 |
10.54 |
10.76 |
10.76 |
+0.2 (+1.89%)
|
5,514 |
| 15 Nov 2023 |
EUR |
10.62 |
10.72 |
10.419 |
10.56 |
10.56 |
+0.02 (+0.19%)
|
2,593 |
| 14 Nov 2023 |
EUR |
9.995 |
10.5848 |
9.9 |
10.54 |
10.54 |
+0.61 (+6.14%)
|
3,710 |
| 13 Nov 2023 |
EUR |
10.02 |
10.02 |
9.83 |
9.93 |
9.93 |
+0.09 (+0.91%)
|
8,487 |
| 10 Nov 2023 |
EUR |
10.02 |
10.02 |
9.81 |
9.84 |
9.84 |
-0.21 (-2.09%)
|
2,246 |
| 9 Nov 2023 |
EUR |
9.995 |
10.16 |
9.96 |
10.05 |
10.05 |
-0.08 (-0.79%)
|
3,368 |
| 8 Nov 2023 |
EUR |
9.9096 |
10.13 |
9.9096 |
10.13 |
10.13 |
+0.21 (+2.12%)
|
4,340 |
| 7 Nov 2023 |
EUR |
10 |
10 |
9.84 |
9.92 |
9.92 |
-0.12 (-1.20%)
|
17,219 |
| 6 Nov 2023 |
EUR |
9.995 |
10.06 |
9.95 |
10.0402 |
10.0402 |
+0.22 (+2.24%)
|
8,007 |
| 3 Nov 2023 |
EUR |
9.67 |
9.94 |
9.67 |
9.82 |
9.82 |
+0.22 (+2.29%)
|
2,365 |
| 2 Nov 2023 |
EUR |
9.495 |
9.61 |
9.38 |
9.6 |
9.6 |
+0.37 (+4.01%)
|
2,830 |
| 1 Nov 2023 |
EUR |
9.34 |
9.34 |
9.14 |
9.23 |
9.23 |
-0.07 (-0.75%)
|
1,217 |
| 31 Oct 2023 |
EUR |
9.0935 |
9.3005 |
9.0935 |
9.2999 |
9.2999 |
+0.3 (+3.34%)
|
972 |
| 30 Oct 2023 |
EUR |
8.9497 |
9.02 |
8.9497 |
8.9997 |
8.9997 |
-0.005 (-0.06%)
|
696 |
| 27 Oct 2023 |
EUR |
9.005 |
9.005 |
8.8 |
9.005 |
9.005 |
+0.075 (+0.84%)
|
5,365 |
| 26 Oct 2023 |
EUR |
9.25 |
9.25 |
8.85 |
8.93 |
8.93 |
-0.34 (-3.67%)
|
4,974 |
| 25 Oct 2023 |
EUR |
9.37 |
9.37 |
9.17 |
9.27 |
9.27 |
+0.047 (+0.51%)
|
4,963 |
| 24 Oct 2023 |
EUR |
9.08 |
9.2999 |
9.08 |
9.2229 |
9.2229 |
+0.323 (+3.63%)
|
4,192 |
| 23 Oct 2023 |
EUR |
8.93 |
8.93 |
8.77 |
8.9 |
8.9 |
0.0 (0.0%)
|
4,035 |
| 20 Oct 2023 |
EUR |
8.7759 |
8.9 |
8.7759 |
8.9 |
8.9 |
+0.4 (+4.71%)
|
11,375 |
| 19 Oct 2023 |
EUR |
8.5 |
8.8 |
8.5 |
8.5 |
8.5 |
0.0 (0.0%)
|
4,874 |
| 18 Oct 2023 |
EUR |
8.54 |
8.54 |
8.4 |
8.5 |
8.5 |
+0.03 (+0.35%)
|
4,835 |
| 17 Oct 2023 |
EUR |
8.44 |
8.53 |
8.3 |
8.47 |
8.47 |
+0.08 (+0.95%)
|
2,775 |
| 16 Oct 2023 |
EUR |
8.41 |
8.41 |
8.27 |
8.3901 |
8.3901 |
-0.05 (-0.59%)
|
2,396 |
| 13 Oct 2023 |
EUR |
8.44 |
8.44 |
8.37 |
8.44 |
8.44 |
-0.245 (-2.82%)
|
6,150 |
| 12 Oct 2023 |
EUR |
8.9 |
8.95 |
8.5799 |
8.685 |
8.685 |
-0.145 (-1.64%)
|
4,969 |
| 11 Oct 2023 |
EUR |
8.89 |
8.89 |
8.7595 |
8.83 |
8.83 |
-0.117 (-1.31%)
|
752 |
