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 |
| 31 May 2013 |
EUR |
6.1618 |
6.1618 |
6.1618 |
6.1618 |
6.1618 |
+0.077 (+1.26%)
|
965 |
| 29 Apr 2013 |
EUR |
6.0849 |
6.0849 |
6.0849 |
6.0849 |
6.0849 |
+0.133 (+2.24%)
|
4,506 |
| 30 Nov 2012 |
EUR |
5.9516 |
5.9516 |
5.9516 |
5.9516 |
5.9516 |
-0.555 (-8.53%)
|
1,488 |
| 2 Nov 2012 |
EUR |
6.5065 |
6.5065 |
6.5065 |
6.5065 |
6.5065 |
0.0 (0.0%)
|
1,000 |
| 1 Nov 2012 |
EUR |
6.5065 |
6.5065 |
6.4831 |
6.5065 |
6.5065 |
+2.232 (+52.20%)
|
9,000 |
| 31 Aug 2012 |
EUR |
4.275 |
4.275 |
4.275 |
4.275 |
4.275 |
-0.055 (-1.27%)
|
39,200 |
| 22 May 2012 |
EUR |
4.33 |
4.33 |
4.33 |
4.33 |
4.33 |
-0.12 (-2.70%)
|
0 |
| 21 Dec 2011 |
EUR |
4.45 |
4.45 |
4.45 |
4.45 |
4.45 |
-0.778 (-14.88%)
|
0 |
| 30 Nov 2011 |
EUR |
5.2278 |
5.228 |
5.2278 |
5.2278 |
5.2278 |
-2.372 (-31.21%)
|
749 |
| 31 May 2011 |
EUR |
7.6001 |
7.6001 |
7.6001 |
7.6001 |
7.6001 |
-0.25 (-3.18%)
|
0 |
| 17 May 2011 |
EUR |
7.85 |
7.85 |
7.85 |
7.85 |
7.85 |
0.0 (0.0%)
|
0 |
| 13 May 2011 |
EUR |
7.85 |
7.85 |
7.85 |
7.85 |
7.85 |
-1.169 (-12.96%)
|
0 |
| 17 Feb 2011 |
EUR |
9.0191 |
9.0191 |
9.0191 |
9.0191 |
9.0191 |
+0.789 (+9.59%)
|
162 |
| 27 Sep 2010 |
EUR |
8.23 |
8.23 |
8.23 |
8.23 |
8.23 |
+0.29 (+3.65%)
|
38,638 |
| 21 Sep 2010 |
EUR |
7.94 |
7.94 |
7.94 |
7.94 |
7.94 |
+0.729 (+10.11%)
|
0 |
| 11 Jun 2010 |
EUR |
7.2107 |
7.2107 |
7 |
7.2107 |
7.2107 |
-0.289 (-3.86%)
|
486 |
| 8 Apr 2010 |
EUR |
7.5 |
8 |
7.5 |
7.5 |
7.5 |
-1.241 (-14.20%)
|
512 |
| 9 Feb 2010 |
EUR |
8.7409 |
9 |
8.74 |
8.7409 |
8.7409 |
-0.644 (-6.86%)
|
1,140 |
| 8 Jan 2010 |
EUR |
9.3848 |
9.3848 |
9 |
9.3848 |
9.3848 |
+0.082 (+0.89%)
|
855 |
| 7 Jan 2010 |
EUR |
9.3024 |
9.3024 |
9 |
9.3024 |
9.3024 |
-1.448 (-13.47%)
|
17,775 |
| 19 Oct 2009 |
EUR |
10.75 |
11 |
10.75 |
10.75 |
10.75 |
+2.197 (+25.68%)
|
512 |
| 30 Sep 2009 |
EUR |
8.6 |
9 |
8.5532 |
8.5532 |
8.5532 |
+0.053 (+0.63%)
|
18,302 |
| 29 Sep 2009 |
EUR |
8.5 |
9 |
8.5 |
8.5 |
8.5 |
+1.76 (+26.11%)
|
25,000 |
| 14 Aug 2009 |
EUR |
6.74 |
7 |
6.74 |
6.74 |
6.74 |
+1.24 (+22.55%)
|
2,996 |
| 14 Apr 2009 |
EUR |
5.5 |
6 |
5.5 |
5.5 |
5.5 |
-2.66 (-32.60%)
|
670 |
| 31 Dec 2008 |
EUR |
8.1604 |
8.1604 |
8 |
8.1604 |
8.1604 |
+0.02 (+0.25%)
|
27,274 |
| 22 Dec 2008 |
EUR |
8.14 |
8.14 |
8.14 |
8.14 |
8.14 |
+0.549 (+7.23%)
|
0 |
| 4 Dec 2008 |
EUR |
7.5911 |
8 |
7.59 |
7.5911 |
7.5911 |
-0.278 (-3.54%)
|
2,449 |
| 3 Dec 2008 |
EUR |
7.8694 |
7.8694 |
7.8694 |
7.8694 |
7.8694 |
+1.561 (+24.74%)
|
0 |
| 24 Nov 2008 |
EUR |
6.3086 |
6.31 |
6 |
6.3086 |
6.3086 |
-2.444 (-27.92%)
|
2,072 |
