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 |
| 10 Oct 2023 |
EUR |
8.91 |
9.05 |
8.91 |
8.9471 |
8.9471 |
+0.137 (+1.56%)
|
4,164 |
| 9 Oct 2023 |
EUR |
8.9099 |
8.9099 |
8.8 |
8.8099 |
8.8099 |
-0.325 (-3.56%)
|
4,559 |
| 6 Oct 2023 |
EUR |
9.29 |
9.29 |
9.03 |
9.135 |
9.135 |
-0.255 (-2.72%)
|
3,104 |
| 5 Oct 2023 |
EUR |
9.34 |
9.39 |
9.31 |
9.39 |
9.39 |
+0.02 (+0.21%)
|
2,945 |
| 4 Oct 2023 |
EUR |
9.425 |
9.48 |
9.34 |
9.37 |
9.37 |
+0.024 (+0.25%)
|
6,423 |
| 3 Oct 2023 |
EUR |
9.495 |
9.55 |
9.3395 |
9.3464 |
9.3464 |
-0.274 (-2.85%)
|
4,944 |
| 2 Oct 2023 |
EUR |
10.04 |
10.04 |
9.61 |
9.6201 |
9.6201 |
-0.335 (-3.36%)
|
3,804 |
| 29 Sep 2023 |
EUR |
9.84 |
10.04 |
9.82 |
9.955 |
9.955 |
+0.285 (+2.95%)
|
9,494 |
| 28 Sep 2023 |
EUR |
9.69 |
9.69 |
9.59 |
9.67 |
9.67 |
+0.165 (+1.74%)
|
7,526 |
| 27 Sep 2023 |
EUR |
9.455 |
9.65 |
9.3534 |
9.505 |
9.505 |
+0.175 (+1.88%)
|
9,173 |
| 26 Sep 2023 |
EUR |
9.3 |
9.33 |
9.13 |
9.3299 |
9.3299 |
+0.011 (+0.12%)
|
12,441 |
| 25 Sep 2023 |
EUR |
9.415 |
9.49 |
9.22 |
9.3191 |
9.3191 |
-0.116 (-1.23%)
|
8,994 |
| 22 Sep 2023 |
EUR |
9.435 |
9.435 |
9.38 |
9.435 |
9.435 |
-0.06 (-0.63%)
|
12,566 |
| 21 Sep 2023 |
EUR |
9.6 |
9.6 |
9.4498 |
9.495 |
9.495 |
-0.32 (-3.26%)
|
11,717 |
| 20 Sep 2023 |
EUR |
9.73 |
9.8541 |
9.73 |
9.815 |
9.815 |
+0.175 (+1.82%)
|
9,367 |
| 19 Sep 2023 |
EUR |
9.95 |
9.95 |
9.6399 |
9.6399 |
9.6399 |
-0.186 (-1.90%)
|
9,620 |
| 18 Sep 2023 |
EUR |
10.02 |
10.02 |
9.8099 |
9.8264 |
9.8264 |
-0.309 (-3.04%)
|
9,201 |
| 15 Sep 2023 |
EUR |
10.5 |
10.5 |
10.04 |
10.135 |
10.135 |
-0.095 (-0.93%)
|
11,906 |
| 14 Sep 2023 |
EUR |
10.08 |
10.32 |
10.08 |
10.23 |
10.23 |
+0.37 (+3.75%)
|
7,335 |
| 13 Sep 2023 |
EUR |
9.98 |
9.98 |
9.82 |
9.86 |
9.86 |
-0.16 (-1.60%)
|
12,839 |
| 12 Sep 2023 |
EUR |
10.12 |
10.12 |
9.9656 |
10.0199 |
10.0199 |
-0.14 (-1.38%)
|
12,744 |
| 11 Sep 2023 |
EUR |
10.28 |
10.28 |
10.1 |
10.16 |
10.16 |
-0.21 (-2.03%)
|
11,364 |
| 8 Sep 2023 |
EUR |
10.54 |
10.6112 |
10.28 |
10.37 |
10.37 |
-0.17 (-1.61%)
|
19,353 |
| 7 Sep 2023 |
EUR |
10.68 |
10.68 |
10.4998 |
10.54 |
10.54 |
-0.18 (-1.68%)
|
13,041 |
| 6 Sep 2023 |
EUR |
11.02 |
11.02 |
10.52 |
10.72 |
10.72 |
-0.28 (-2.54%)
|
10,827 |
| 5 Sep 2023 |
EUR |
11.28 |
11.28 |
10.9998 |
10.9998 |
10.9998 |
-0.5 (-4.35%)
|
10,248 |
| 4 Sep 2023 |
EUR |
11.8 |
11.8 |
11.4998 |
11.5 |
11.5 |
-0.74 (-6.05%)
|
10,004 |
| 1 Sep 2023 |
EUR |
12.3 |
12.3 |
11.893 |
12.24 |
12.24 |
-0.17 (-1.37%)
|
13,369 |
| 31 Aug 2023 |
EUR |
12.41 |
12.41 |
12.41 |
12.41 |
12.41 |
-0.63 (-4.83%)
|
168,282 |
| 30 Aug 2023 |
EUR |
13.04 |
13.04 |
13.04 |
13.04 |
13.04 |
+0.14 (+1.09%)
|
24,490 |
