Ion Beam Applications SA (IOB)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 12.8 | -0.2 | -1.54 | 12.8 | 12.8 | 12.8 | 342 |
| 1721334360 | 13 | 0.18 | 1.40 | 13.16 | 13.16 | 13 | 676 |
| 1721248020 | 12.82 | 0.24 | 1.91 | 12.82 | 12.82 | 12.82 | 10 |
| 1721161560 | 12.58 | 0.06 | 0.48 | 12.6 | 12.6 | 12.58 | 173 |
| 1721075160 | 12.52 | -0.06 | -0.48 | 12.52 | 12.52 | 12.52 | 12 |
| 1720815960 | 12.58 | 0.06 | 0.48 | 12.62 | 12.62 | 12.58 | 81 |
| 1720729560 | 12.52 | 0.14 | 1.13 | 12.52 | 12.52 | 12.52 | 60 |
| 1720643220 | 12.38 | 0.04 | 0.32 | 12.16 | 12.42 | 12.16 | 1054 |
| 1720556760 | 12.34 | -0.12 | -0.96 | 12.44 | 12.44 | 12.34 | 1309 |
| 1720470360 | 12.46 | 0 | 0.00 | 12.48 | 12.58 | 12.46 | 3135 |
| 1720211220 | 12.46 | -0.1 | -0.80 | 12.54 | 12.54 | 12.46 | 562 |
| 1720124820 | 12.56 | 0.14 | 1.13 | 12.56 | 12.56 | 12.56 | 800 |
| 1720038420 | 12.42 | 0.18 | 1.47 | 12.3 | 12.46 | 12.3 | 1299 |
| 1719952020 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1719865620 | 12.24 | 0.36 | 3.03 | 12.12 | 12.32 | 11.96 | 5695 |
| 1719606420 | 11.88 | -0.26 | -2.14 | 12.1 | 12.1 | 11.88 | 715 |
| 1719520020 | 12.14 | 0.3 | 2.53 | 11.7 | 12.16 | 11.7 | 1636 |
| 1719433620 | 11.84 | -1.56 | -11.64 | 13.2 | 13.2 | 11.38 | 2901 |
| 1719347160 | 13.4 | -0.4 | -2.90 | 13.76 | 13.9 | 13.26 | 3316 |
| 1719260820 | 13.8 | -0.02 | -0.14 | 13.9 | 13.92 | 13.46 | 6135 |
| 1719001620 | 13.82 | -0.38 | -2.68 | 14.18 | 14.18 | 13.72 | 5547 |
| 1718915160 | 14.2 | 0.84 | 6.29 | 13.98 | 14.36 | 13.8 | 13712 |
| 1718828820 | 13.36 | -0.48 | -3.47 | 13.84 | 13.9 | 13.36 | 5855 |
| 1718742360 | 13.84 | 0.78 | 5.97 | 13.34 | 13.84 | 13.02 | 5109 |
| 1718656020 | 13.06 | -0.34 | -2.54 | 13.5 | 13.56 | 13.06 | 6548 |
| 1718396820 | 13.4 | -0.06 | -0.45 | 13.48 | 13.76 | 13.4 | 3100 |
| 1718310420 | 13.46 | 0.28 | 2.12 | 13.46 | 13.46 | 13.46 | 2100 |
| 1718224020 | 13.18 | 0 | 0.00 | 13.14 | 13.18 | 13.14 | 1500 |
| 1718137620 | 13.18 | -0.34 | -2.51 | 13.5 | 13.5 | 13.18 | 374 |
| 1718051220 | 13.52 | -0.68 | -4.79 | 13.8 | 13.8 | 13.52 | 2000 |
| 1717792020 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1717705620 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1717619220 | 14.2 | 0.32 | 2.31 | 14.2 | 14.2 | 14.2 | 90 |
| 1717532820 | 13.88 | -0.16 | -1.14 | 13.9 | 13.9 | 13.88 | 125 |
| 1717446420 | 14.04 | 0 | 0.00 | 14.04 | 14.04 | 14.04 | 0 |
| 1717187220 | 14.04 | 0 | 0.00 | 14.04 | 14.04 | 14.04 | 0 |
| 1717100820 | 14.04 | 0 | 0.00 | 14.04 | 14.04 | 14.04 | 0 |
| 1717014420 | 14.04 | 0 | 0.00 | 14.04 | 14.04 | 14.04 | 0 |
| 1716928020 | 14.04 | -0.24 | -1.68 | 14.04 | 14.04 | 14.04 | 10 |
| 1716841620 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 0 |
| 1716582420 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 0 |
| 1716496020 | 14.28 | -0.16 | -1.11 | 14.26 | 14.28 | 14.26 | 80 |
| 1716409560 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
| 1716323160 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
| 1716236760 | 14.44 | -0.04 | -0.28 | 14.44 | 14.44 | 14.44 | 200 |
| 1715977620 | 14.48 | 0.16 | 1.12 | 14.48 | 14.48 | 14.48 | 29 |
| 1715891220 | 14.32 | 0.06 | 0.42 | 14.32 | 14.32 | 14.32 | 100 |
| 1715804820 | 14.26 | 0.04 | 0.28 | 14.26 | 14.26 | 14.26 | 7 |
| 1715718360 | 14.22 | 0 | 0.00 | 14.22 | 14.22 | 14.22 | 0 |
| 1715631960 | 14.22 | 0.02 | 0.14 | 14.22 | 14.22 | 14.22 | 10 |
| 1715372820 | 14.2 | 0.28 | 2.01 | 14.14 | 14.2 | 14.14 | 276 |
| 1715286420 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 30 |
| 1715200020 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1715113620 | 13.92 | 0.24 | 1.75 | 13.92 | 13.92 | 13.92 | 1000 |
| 1715027220 | 13.68 | 0.36 | 2.70 | 13.68 | 13.76 | 13.68 | 1550 |
| 1714768020 | 13.32 | 0.38 | 2.94 | 13.32 | 13.32 | 13.32 | 1000 |
| 1714681560 | 12.94 | 0.56 | 4.52 | 12.58 | 12.94 | 12.58 | 1722 |
| 1714508820 | 12.38 | -0.64 | -4.92 | 12.52 | 12.52 | 12.38 | 400 |
| 1714422420 | 13.02 | 0.12 | 0.93 | 12.9 | 13.02 | 12.9 | 1062 |
| 1714163220 | 12.9 | -0.16 | -1.23 | 12.9 | 12.9 | 12.9 | 1000 |
| 1714076820 | 13.06 | -0.34 | -2.54 | 13.26 | 13.28 | 13.06 | 2081 |
| 1713990420 | 13.4 | 0.02 | 0.15 | 13.4 | 13.4 | 13.4 | 1000 |
| 1713903960 | 13.38 | 0.26 | 1.98 | 13.4 | 13.4 | 13.36 | 2000 |
| 1713817560 | 13.12 | 0.02 | 0.15 | 13.38 | 13.38 | 13.12 | 3200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
