Ion Beam Applications SA (IBAB)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.5503875969 | 12.9 | 13.4 | 12.38 | 12875 | 13.05384212 | DE |
| 4 | 0.92 | 7.80984719864 | 11.78 | 13.4 | 11.56 | 16162 | 12.44264965 | DE |
| 12 | 0 | 0 | 12.7 | 14.56 | 11 | 25217 | 13.21752095 | DE |
| 26 | 2.1 | 19.8113207547 | 10.6 | 14.56 | 9.31 | 38924 | 11.9705419 | DE |
| 52 | -1.88 | -12.8943758573 | 14.58 | 14.96 | 8.26 | 37054 | 11.48426255 | DE |
| 156 | -3.3 | -20.625 | 16 | 20.45 | 8.26 | 25129 | 13.97157804 | DE |
| 260 | -3.33 | -20.7735495945 | 16.03 | 20.45 | 6.01 | 29309 | 13.02554323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 12.7 | -0.2 | -1.55 | 12.78 | 12.92 | 12.38 | 21303 |
| 1721838600 | 12.9 | 0.08 | 0.62 | 12.8 | 13.06 | 12.68 | 7284 |
| 1721752200 | 12.82 | -0.58 | -4.33 | 13.28 | 13.28 | 12.74 | 12297 |
| 1721665800 | 13.4 | 0.6 | 4.69 | 12.94 | 13.4 | 12.94 | 21091 |
| 1721406600 | 12.8 | -0.2 | -1.54 | 13.04 | 13.04 | 12.64 | 10142 |
| 1721320200 | 13 | 0.14 | 1.09 | 12.9 | 13.16 | 12.72 | 13562 |
| 1721233800 | 12.86 | 0.34 | 2.72 | 12.54 | 12.9 | 12.52 | 12974 |
| 1721147400 | 12.52 | 0.12 | 0.97 | 12.58 | 12.66 | 12.3 | 14831 |
| 1721061000 | 12.4 | -0.22 | -1.74 | 12.5 | 12.54 | 12.38 | 11821 |
| 1720801800 | 12.62 | 0.02 | 0.16 | 12.56 | 12.7 | 12.42 | 10560 |
| 1720715400 | 12.6 | 0.22 | 1.78 | 12.38 | 12.62 | 12.3 | 14231 |
| 1720629000 | 12.38 | 0.14 | 1.14 | 12.36 | 12.48 | 12.22 | 7299 |
| 1720542600 | 12.24 | -0.12 | -0.97 | 12.4 | 12.42 | 12.18 | 16690 |
| 1720456200 | 12.36 | -0.12 | -0.96 | 12.48 | 12.6 | 12.36 | 12067 |
| 1720197000 | 12.48 | -0.02 | -0.16 | 12.5 | 12.58 | 12.38 | 6551 |
| 1720110600 | 12.5 | 0.06 | 0.48 | 12.46 | 12.62 | 12.38 | 12614 |
| 1720024200 | 12.44 | 0.24 | 1.97 | 12.26 | 12.48 | 12.22 | 9920 |
| 1719937800 | 12.2 | 0.04 | 0.33 | 12.16 | 12.32 | 12.14 | 9413 |
| 1719851400 | 12.16 | 0.18 | 1.50 | 12 | 12.46 | 11.92 | 21863 |
| 1719592200 | 11.98 | -0.12 | -0.99 | 12.32 | 12.32 | 11.72 | 29742 |
| 1719505800 | 12.1 | 0.32 | 2.72 | 11.78 | 12.26 | 11.56 | 68283 |
| 1719419400 | 11.78 | -1.44 | -10.89 | 13.2 | 13.2 | 11 | 234965 |
| 1719333000 | 13.22 | -0.28 | -2.07 | 13.5 | 13.54 | 13.2 | 23088 |
| 1719246600 | 13.5 | -0.22 | -1.60 | 13.68 | 13.7 | 13.48 | 20151 |
| 1718987400 | 13.72 | -0.4 | -2.83 | 13.9 | 13.9 | 13.66 | 30130 |
| 1718901000 | 14.12 | 0.8 | 6.01 | 13.9 | 14.36 | 13.9 | 57732 |
| 1718814600 | 13.32 | -0.46 | -3.34 | 13.78 | 13.9 | 13.32 | 19444 |
| 1718728200 | 13.78 | 0.76 | 5.84 | 13.04 | 13.78 | 12.92 | 28049 |
| 1718641800 | 13.02 | -0.34 | -2.54 | 13.36 | 13.58 | 12.9 | 26626 |
| 1718382600 | 13.36 | -0.04 | -0.30 | 13.3 | 13.8 | 13.3 | 18263 |
| 1718296200 | 13.4 | -0.16 | -1.18 | 13.48 | 13.58 | 13.38 | 26361 |
| 1718209800 | 13.56 | 0.3 | 2.26 | 13.2 | 13.56 | 13.1 | 30759 |
| 1718123400 | 13.26 | -0.36 | -2.64 | 13.62 | 13.68 | 13.12 | 24806 |
| 1718037000 | 13.62 | -0.08 | -0.58 | 13.5 | 13.86 | 13.5 | 4780 |
| 1717777800 | 13.7 | -0.2 | -1.44 | 13.88 | 13.88 | 13.6 | 15061 |
| 1717691400 | 13.9 | 0.14 | 1.02 | 13.9 | 14.06 | 13.8 | 26376 |
| 1717605000 | 13.76 | -0.38 | -2.69 | 14.3 | 14.3 | 13.72 | 15367 |
| 1717518600 | 14.14 | -0.12 | -0.84 | 13.96 | 14.26 | 13.86 | 10252 |
| 1717432200 | 14.26 | -0.12 | -0.83 | 14.46 | 14.46 | 14.16 | 6998 |
| 1717173000 | 14.38 | -0.08 | -0.55 | 14 | 14.5 | 13.8 | 16500 |
| 1717086600 | 14.46 | 0.14 | 0.98 | 14.3 | 14.52 | 14.3 | 29646 |
| 1717000200 | 14.32 | 0.06 | 0.42 | 14.1 | 14.54 | 14.04 | 30450 |
| 1716913800 | 14.26 | 0.26 | 1.86 | 13.76 | 14.32 | 13.76 | 16176 |
| 1716827400 | 14 | 0.4 | 2.94 | 13.6 | 14.12 | 13.5 | 10874 |
| 1716568200 | 13.6 | -0.18 | -1.31 | 13.98 | 14 | 13.38 | 27915 |
| 1716481800 | 13.78 | -0.4 | -2.82 | 14.4 | 14.5 | 13.62 | 28960 |
| 1716395400 | 14.18 | 0.24 | 1.72 | 13.84 | 14.46 | 13.8 | 38875 |
| 1716309000 | 13.94 | -0.54 | -3.73 | 14.54 | 14.54 | 13.86 | 15542 |
| 1716222600 | 14.48 | 0 | 0.00 | 14.48 | 14.56 | 14.4 | 8312 |
| 1715963400 | 14.48 | 0.08 | 0.56 | 14.3 | 14.56 | 14.3 | 14011 |
| 1715877000 | 14.4 | 0.2 | 1.41 | 14.46 | 14.46 | 14.14 | 21633 |
| 1715790600 | 14.2 | 0.02 | 0.14 | 14.3 | 14.3 | 14 | 7699 |
| 1715704200 | 14.18 | -0.12 | -0.84 | 14.32 | 14.4 | 14.12 | 12905 |
| 1715617800 | 14.3 | 0.14 | 0.99 | 14.1 | 14.4 | 13.98 | 16112 |
| 1715358600 | 14.16 | 0.06 | 0.43 | 14.1 | 14.2 | 14.04 | 8619 |
| 1715272200 | 14.1 | -0.06 | -0.42 | 14.08 | 14.2 | 13.68 | 27410 |
| 1715185800 | 14.16 | 0.26 | 1.87 | 13.8 | 14.16 | 13.76 | 43362 |
| 1715099400 | 13.9 | 0.22 | 1.61 | 13.52 | 14.02 | 13.52 | 48787 |
| 1715013000 | 13.68 | -0.06 | -0.44 | 13.74 | 13.84 | 13.6 | 15972 |
| 1714753800 | 13.74 | 0.64 | 4.89 | 13.2 | 13.82 | 13.1 | 80009 |
| 1714667400 | 13.1 | 0.52 | 4.13 | 12.7 | 13.2 | 12.68 | 50826 |
| 1714494600 | 12.58 | -0.42 | -3.23 | 13.04 | 13.04 | 12.56 | 17914 |
| 1714408200 | 13 | 0.14 | 1.09 | 12.88 | 13.04 | 12.72 | 12066 |
| 1714149000 | 12.86 | -0.1 | -0.77 | 13.08 | 13.08 | 12.8 | 19328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
