Ion Beam Applications SA (IBAB)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.37614678899 | 13.08 | 13.54 | 13 | 17734 | 13.31727529 | DE |
| 4 | -0.66 | -4.74137931034 | 13.92 | 14.06 | 12.72 | 14552 | 13.53034303 | DE |
| 12 | -0.1 | -0.748502994012 | 13.36 | 15.14 | 12.32 | 21628 | 13.83809298 | DE |
| 26 | 1.48 | 12.5636672326 | 11.78 | 15.14 | 10.7 | 20777 | 13.0348765 | DE |
| 52 | 1.72 | 14.9046793761 | 11.54 | 15.14 | 9.31 | 30670 | 12.26196156 | DE |
| 156 | -2.34 | -15 | 15.6 | 19.28 | 8.26 | 24481 | 13.47765297 | DE |
| 260 | 0.77 | 6.16493194556 | 12.49 | 20.45 | 6.01 | 28584 | 12.92149954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 13.34 | -0.02 | -0.15 | 13.4 | 13.4 | 13.3 | 2985 |
| 1734975000 | 13.36 | 0.06 | 0.45 | 13.24 | 13.46 | 13.14 | 13328 |
| 1734715800 | 13.3 | 0.2 | 1.53 | 13.08 | 13.38 | 13 | 36889 |
| 1734629400 | 13.1 | 0.04 | 0.31 | 12.82 | 13.14 | 12.78 | 16452 |
| 1734543000 | 13.06 | 0.14 | 1.08 | 12.9 | 13.08 | 12.72 | 13566 |
| 1734456600 | 12.92 | -0.26 | -1.97 | 13.12 | 13.22 | 12.86 | 10727 |
| 1734370200 | 13.18 | -0.3 | -2.23 | 13.4 | 13.4 | 13.04 | 22944 |
| 1734111000 | 13.48 | 0 | 0.00 | 13.7 | 13.7 | 13.38 | 7541 |
| 1734024600 | 13.48 | -0.02 | -0.15 | 13.64 | 13.64 | 13.32 | 6839 |
| 1733938200 | 13.5 | -0.18 | -1.32 | 13.64 | 13.66 | 13.34 | 9678 |
| 1733851800 | 13.68 | -0.2 | -1.44 | 13.88 | 13.92 | 13.56 | 13286 |
| 1733765400 | 13.88 | 0.06 | 0.43 | 13.96 | 14.04 | 13.62 | 14207 |
| 1733506200 | 13.82 | 0 | 0.00 | 13.84 | 13.96 | 13.72 | 12786 |
| 1733419800 | 13.82 | -0.2 | -1.43 | 14.02 | 14.06 | 13.72 | 8649 |
| 1733333400 | 14.02 | 0.22 | 1.59 | 13.76 | 14.06 | 13.7 | 17557 |
| 1733247000 | 13.8 | -0.1 | -0.72 | 13.9 | 13.96 | 13.74 | 23366 |
| 1733160600 | 13.9 | -0.06 | -0.43 | 13.84 | 13.96 | 13.74 | 17284 |
| 1732901400 | 13.96 | -0.04 | -0.29 | 13.92 | 14.04 | 13.78 | 13843 |
| 1732815000 | 14 | 0.18 | 1.30 | 13.94 | 14 | 13.7 | 17584 |
| 1732728600 | 13.82 | 0.42 | 3.13 | 13.6 | 14.1 | 13.6 | 28177 |
| 1732642200 | 13.4 | -0.38 | -2.76 | 13.52 | 13.58 | 13.28 | 10564 |
| 1732555800 | 13.78 | 0.04 | 0.29 | 13.84 | 13.94 | 13.7 | 9375 |
| 1732296600 | 13.74 | 0.54 | 4.09 | 13.5 | 13.8 | 13.42 | 23900 |
| 1732210200 | 13.2 | 0.06 | 0.46 | 13.56 | 13.86 | 13.12 | 38751 |
| 1732123800 | 13.14 | 0.68 | 5.46 | 12.8 | 13.28 | 12.74 | 21639 |
| 1732037400 | 12.46 | -0.28 | -2.20 | 12.66 | 12.7 | 12.32 | 13652 |
| 1731951000 | 12.74 | 0.04 | 0.31 | 12.78 | 12.86 | 12.52 | 26229 |
| 1731691800 | 12.7 | -0.32 | -2.46 | 12.88 | 12.94 | 12.7 | 16145 |
| 1731605400 | 13.02 | -0.16 | -1.21 | 12.96 | 13.1 | 12.84 | 14444 |
| 1731519000 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 1731432600 | 13.18 | -0.3 | -2.23 | 13.32 | 13.5 | 13.18 | 21637 |
| 1731346200 | 13.48 | 0.02 | 0.15 | 13.5 | 13.6 | 13.4 | 10837 |
| 1731087000 | 13.46 | 0.1 | 0.75 | 13.36 | 13.46 | 13.02 | 11421 |
| 1731000600 | 13.36 | 0.32 | 2.45 | 12.98 | 13.36 | 12.92 | 16547 |
| 1730914200 | 13.04 | -0.22 | -1.66 | 13.4 | 13.64 | 12.84 | 31400 |
| 1730827800 | 13.26 | -0.14 | -1.04 | 13.38 | 13.38 | 13.14 | 14963 |
| 1730741400 | 13.4 | 0 | 0.00 | 13.34 | 13.72 | 13.3 | 17217 |
| 1730482200 | 13.4 | -0.3 | -2.19 | 13.58 | 13.58 | 13.32 | 9611 |
| 1730395800 | 13.7 | -0.36 | -2.56 | 14.06 | 14.06 | 13.44 | 14664 |
| 1730309400 | 14.06 | -0.1 | -0.71 | 14.16 | 14.16 | 13.84 | 51973 |
| 1730223000 | 14.16 | 0.3 | 2.16 | 13.98 | 14.5 | 13.84 | 32496 |
| 1730136600 | 13.86 | -0.12 | -0.86 | 14 | 14.02 | 13.8 | 9008 |
| 1729873800 | 13.98 | -0.04 | -0.29 | 13.96 | 14.04 | 13.64 | 24056 |
| 1729787400 | 14.02 | -0.06 | -0.43 | 14.1 | 14.12 | 13.96 | 15303 |
| 1729701000 | 14.08 | -0.16 | -1.12 | 14.24 | 14.26 | 14.06 | 10257 |
| 1729614600 | 14.24 | 0.04 | 0.28 | 14.2 | 14.4 | 14.2 | 12180 |
| 1729528200 | 14.2 | -0.22 | -1.53 | 14.42 | 14.7 | 14.2 | 15719 |
| 1729269000 | 14.42 | 0.24 | 1.69 | 14.34 | 14.48 | 14.22 | 23100 |
| 1729182600 | 14.18 | -0.18 | -1.25 | 14.36 | 14.46 | 14.14 | 16858 |
| 1729096200 | 14.36 | 0.02 | 0.14 | 14.42 | 14.46 | 13.98 | 36253 |
| 1729009800 | 14.34 | -0.36 | -2.45 | 14.72 | 14.72 | 14.34 | 25426 |
| 1728923400 | 14.7 | -0.3 | -2.00 | 15 | 15.1 | 14.38 | 56111 |
| 1728664200 | 15 | 1.86 | 14.16 | 13.62 | 15.14 | 13.6 | 178950 |
| 1728577800 | 13.14 | -0.26 | -1.94 | 13.6 | 13.6 | 13.02 | 15314 |
| 1728491400 | 13.4 | -0.16 | -1.18 | 13.6 | 13.6 | 13.4 | 10748 |
| 1728405000 | 13.56 | -0.02 | -0.15 | 13.58 | 13.6 | 13.5 | 12231 |
| 1728318600 | 13.58 | 0.08 | 0.59 | 13.5 | 13.6 | 13.5 | 22418 |
| 1728059400 | 13.5 | 0.1 | 0.75 | 13.36 | 13.62 | 13.34 | 26971 |
| 1727973000 | 13.4 | 0.24 | 1.82 | 13.34 | 13.48 | 13.22 | 16925 |
| 1727886600 | 13.16 | -0.12 | -0.90 | 13.18 | 13.32 | 13.06 | 12908 |
| 1727800200 | 13.28 | 0.04 | 0.30 | 13.16 | 13.28 | 13 | 13747 |
| 1727713800 | 13.24 | -0.1 | -0.75 | 13.34 | 13.34 | 13.14 | 12908 |
| 1727454600 | 13.34 | 0.08 | 0.60 | 13.4 | 13.52 | 13.2 | 12641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
