Ion Beam Applications SA IBAB
EURONEXT · Belgium · Health Technology
€15.42-0.26 (-1.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €15.68 | +1.03% | €15.70 | €15.70 | €15.52 | 7.13K |
| 2026-09-29 | €15.52 | -0.64% | €15.52 | €15.90 | €15.26 | 14.24K |
| 2026-09-28 | €15.62 | +0.13% | €16.14 | €16.26 | €15.40 | 30.38K |
| 2026-09-25 | €15.60 | +2.63% | €15.26 | €15.62 | €15.24 | 14.66K |
| 2026-09-24 | €15.20 | -1.17% | €15.40 | €15.48 | €15.10 | 17.52K |
| 2026-09-23 | €15.38 | -0.65% | €15.50 | €15.54 | €15.22 | 7.30K |
| 2026-09-22 | €15.48 | +0.13% | €15.50 | €15.62 | €15.44 | 21.15K |
| 2026-09-21 | €15.46 | +1.44% | €15.26 | €15.46 | €15.18 | 13.57K |
| 2026-09-18 | €15.24 | -0.13% | €15.24 | €15.38 | €15.16 | 13.21K |
| 2026-09-17 | €15.26 | 0.00% | €15.48 | €15.58 | €15.26 | 9.59K |
| 2026-09-16 | €15.26 | -1.04% | €15.28 | €15.48 | €15.26 | 9.56K |
| 2026-09-15 | €15.42 | -0.26% | €15.40 | €15.62 | €15.30 | 9.55K |
| 2026-09-14 | €15.46 | +2.38% | €15.04 | €15.50 | €15.04 | 15.66K |
| 2026-09-11 | €15.10 | -0.92% | €15.40 | €15.40 | €15.02 | 11.08K |
| 2026-09-10 | €15.24 | -0.26% | €15.22 | €15.40 | €15.14 | 12.04K |
| 2026-09-09 | €15.28 | -0.65% | €15.34 | €15.48 | €15.22 | 21.88K |
| 2026-09-08 | €15.38 | -0.13% | €15.42 | €15.62 | €15.22 | 15.44K |
| 2026-09-07 | €15.40 | -1.66% | €15.60 | €15.64 | €15.34 | 14.46K |
| 2026-09-04 | €15.66 | -0.25% | €15.70 | €15.94 | €15.60 | 28.22K |
| 2026-09-03 | €15.70 | -2.24% | €15.94 | €16.10 | €15.58 | 17.27K |
| 2026-09-02 | €16.06 | +1.01% | €15.78 | €16.28 | €15.64 | 17.73K |
| 2026-09-01 | €15.90 | -0.87% | €16.10 | €16.16 | €15.80 | 26.07K |
| 2026-08-31 | €16.04 | -4.75% | €16.52 | €16.60 | €16.04 | 42.99K |
| 2026-08-28 | €16.84 | +1.81% | €16.38 | €16.90 | €16.30 | 38.51K |
| 2026-08-27 | €16.54 | +2.35% | €16.80 | €17.08 | €16.34 | 67.51K |
| 2026-08-26 | €16.16 | +1.38% | €15.90 | €16.28 | €15.74 | 18.24K |
| 2026-08-25 | €15.94 | +0.63% | €15.84 | €16.16 | €15.76 | 20.23K |
| 2026-08-24 | €15.84 | +3.13% | €15.62 | €16.14 | €15.48 | 39.69K |
| 2026-08-21 | €15.36 | -0.90% | €15.52 | €15.60 | €15.22 | 43.00K |
| 2026-08-20 | €15.50 | -1.27% | €16.18 | €16.18 | €15.50 | 14.59K |
| 2026-08-19 | €15.70 | +0.13% | €15.48 | €15.96 | €15.40 | 17.69K |
| 2026-08-18 | €15.68 | -1.38% | €15.90 | €15.94 | €15.68 | 18.19K |
| 2026-08-17 | €15.90 | -0.87% | €16.14 | €16.36 | €15.90 | 24.44K |
| 2026-08-14 | €16.04 | +0.88% | €16.20 | €16.20 | €15.94 | 10.95K |
| 2026-08-13 | €15.90 | +0.51% | €15.86 | €16.12 | €15.86 | 13.17K |
| 2026-08-12 | €15.82 | -0.75% | €16.00 | €16.02 | €15.82 | 9.52K |
| 2026-08-11 | €15.94 | -0.62% | €16.10 | €16.34 | €15.94 | 18.32K |
| 2026-08-10 | €16.04 | -1.35% | €16.18 | €16.36 | €16.02 | 10.70K |
| 2026-08-07 | €16.26 | +1.63% | €16.50 | €16.50 | €16.12 | 4.30K |
| 2026-08-06 | €16.00 | -1.23% | €16.20 | €16.36 | €16.00 | 9.41K |
| 2026-08-05 | €16.20 | +0.62% | €16.24 | €16.48 | €16.14 | 9.74K |
| 2026-08-04 | €16.10 | +1.00% | €16.08 | €16.26 | €15.94 | 8.75K |
| 2026-08-03 | €15.94 | +0.89% | €16.14 | €16.16 | €15.76 | 19.17K |
| 2026-07-31 | €15.80 | -0.63% | €15.92 | €16.36 | €15.80 | 20.55K |
| 2026-07-30 | €15.90 | -0.25% | €15.94 | €16.10 | €15.80 | 18.34K |
| 2026-07-29 | €15.94 | -0.99% | €16.20 | €16.28 | €15.94 | 14.47K |
| 2026-07-28 | €16.10 | -0.74% | €16.20 | €16.20 | €16.00 | 16.33K |
| 2026-07-27 | €16.22 | -1.22% | €16.38 | €16.78 | €16.22 | 19.41K |
| 2026-07-24 | €16.42 | +2.11% | €16.04 | €16.44 | €15.76 | 49.66K |
| 2026-07-23 | €16.08 | -3.60% | €16.66 | €16.68 | €15.92 | 52.98K |
| 2026-07-22 | €16.68 | -0.36% | €16.70 | €16.72 | €16.50 | 17.58K |
| 2026-07-21 | €16.74 | -0.36% | €16.80 | €17.00 | €16.60 | 28.93K |
| 2026-07-20 | €16.80 | -0.12% | €16.80 | €16.80 | €16.56 | 11.55K |
| 2026-07-17 | €16.82 | -1.06% | €16.80 | €16.94 | €16.70 | 11.71K |
| 2026-07-16 | €17.00 | +1.80% | €16.68 | €17.10 | €16.54 | 18.01K |
| 2026-07-15 | €16.70 | -0.83% | €16.84 | €16.86 | €16.56 | 14.30K |
| 2026-07-14 | €16.84 | -1.75% | €17.08 | €17.22 | €16.70 | 20.72K |
| 2026-07-13 | €17.14 | +3.00% | €16.74 | €17.38 | €16.56 | 47.74K |
| 2026-07-10 | €16.64 | -0.48% | €16.94 | €16.94 | €16.64 | 11.15K |
| 2026-07-09 | €16.72 | +1.33% | €16.60 | €16.80 | €16.56 | 11.26K |
| 2026-07-08 | €16.50 | -2.48% | €16.90 | €16.90 | €16.40 | 24.12K |
| 2026-07-07 | €16.92 | -1.05% | €17.00 | €17.34 | €16.76 | 18.80K |
| 2026-07-06 | €17.10 | -3.39% | €17.60 | €17.62 | €17.00 | 42.03K |
| 2026-07-03 | €17.70 | -0.11% | €17.62 | €17.70 | €17.48 | 45.29K |
| 2026-07-02 | €17.72 | +1.26% | €17.20 | €17.76 | €17.14 | 69.82K |
| 2026-07-01 | €17.50 | +3.55% | €16.68 | €17.50 | €16.68 | 40.08K |
| 2026-06-30 | €16.90 | -0.12% | €17.02 | €17.14 | €16.60 | 20.86K |
| 2026-06-29 | €16.92 | +0.95% | €16.68 | €17.16 | €16.46 | 30.33K |
| 2026-06-26 | €16.76 | +0.60% | €16.72 | €16.98 | €16.46 | 31.29K |
| 2026-06-25 | €16.66 | +2.33% | €16.34 | €16.92 | €16.34 | 32.20K |
| 2026-06-24 | €16.28 | +1.12% | €16.30 | €16.30 | €15.94 | 12.86K |
| 2026-06-23 | €16.10 | -0.98% | €16.38 | €16.38 | €16.06 | 13.61K |
| 2026-06-22 | €16.26 | -1.09% | €16.50 | €16.58 | €16.20 | 32.82K |
| 2026-06-19 | €16.44 | +2.11% | €16.26 | €16.62 | €16.26 | 25.75K |
| 2026-06-18 | €16.10 | -3.71% | €16.72 | €16.72 | €15.90 | 155.23K |
| 2026-06-17 | €16.72 | +4.24% | €16.26 | €17.22 | €16.26 | 61.42K |
| 2026-06-16 | €16.04 | -0.99% | €16.22 | €16.22 | €15.72 | 39.80K |
| 2026-06-15 | €16.20 | -4.14% | €16.90 | €16.90 | €16.20 | 16.24K |
| 2026-06-12 | €16.90 | -2.87% | €17.48 | €17.52 | €16.88 | 45.81K |
| 2026-06-11 | €17.40 | +1.75% | €17.00 | €17.46 | €16.94 | 57.47K |
| 2026-06-10 | €17.10 | +1.18% | €16.70 | €17.10 | €16.52 | 35.73K |
| 2026-06-09 | €16.90 | +4.06% | €16.26 | €17.18 | €16.16 | 62.58K |
| 2026-06-08 | €16.24 | -1.81% | €16.38 | €16.54 | €15.96 | 65.69K |
| 2026-06-05 | €16.54 | -0.12% | €16.48 | €16.68 | €16.32 | 35.82K |
| 2026-06-04 | €16.56 | +1.47% | €16.14 | €16.58 | €16.14 | 58.11K |
| 2026-06-03 | €16.32 | +3.55% | €15.52 | €16.48 | €15.40 | 95.90K |
| 2026-06-02 | €15.76 | +1.81% | €15.64 | €15.82 | €15.44 | 22.59K |
| 2026-06-01 | €15.48 | -1.53% | €15.76 | €15.82 | €15.40 | 31.65K |
| 2026-05-29 | €15.72 | -1.63% | €15.90 | €15.96 | €15.46 | 36.81K |
| 2026-05-28 | €15.98 | +0.50% | €15.82 | €15.98 | €15.64 | 21.97K |