Brussels - Delayed Quote EUR

Ion Beam Applications SA (IBAB.BR)

12.38

+0.16

+(1.31%)

As of 9:00:50 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 16, 2025	12.18	12.38	12.18	12.38	12.38	966
Jun 13, 2025	12.12	12.30	12.12	12.22	12.22	19,549
Jun 12, 2025	12.40	12.42	12.20	12.24	12.24	11,264
Jun 11, 2025	12.50	12.58	12.40	12.44	12.44	12,741
Jun 10, 2025	12.48	12.58	12.34	12.54	12.54	17,641
Jun 9, 2025	12.32	12.48	12.28	12.46	12.46	11,335
Jun 6, 2025	12.12	12.38	12.12	12.28	12.28	26,095
Jun 5, 2025	12.08	12.22	12.08	12.20	12.20	10,550
Jun 4, 2025	12.08	12.12	11.96	12.10	12.10	32,945
Jun 3, 2025	11.90	12.00	11.86	11.92	11.92	5,315
Jun 2, 2025	11.92	12.08	11.82	12.00	12.00	33,094
May 30, 2025	12.22	12.42	12.06	12.10	12.10	20,935
May 29, 2025	12.36	12.50	12.18	12.22	12.22	21,864
May 28, 2025	12.18	12.28	12.08	12.28	12.28	25,722
May 27, 2025	12.12	12.20	12.04	12.18	12.18	15,943
May 26, 2025	11.76	12.12	11.76	12.12	12.12	26,041
May 23, 2025	11.78	11.88	11.60	11.64	11.64	32,027
May 22, 2025	11.78	11.78	11.30	11.64	11.64	39,963
May 21, 2025	11.50	12.24	11.38	12.00	12.00	106,873
May 20, 2025	11.14	11.46	11.14	11.38	11.38	64,678
May 19, 2025	11.38	11.38	11.16	11.18	11.18	46,749
May 16, 2025	11.38	11.50	11.34	11.38	11.38	49,148
May 15, 2025	11.40	11.50	11.34	11.40	11.40	65,546
May 14, 2025	11.60	11.76	11.54	11.58	11.58	36,908
May 13, 2025	11.74	11.74	11.58	11.58	11.58	17,155
May 12, 2025	11.66	11.88	11.50	11.56	11.56	48,346
May 9, 2025	11.26	11.48	11.16	11.38	11.38	43,269
May 8, 2025	11.26	11.26	11.06	11.12	11.12	16,994
May 7, 2025	11.20	11.32	11.14	11.20	11.20	22,306
May 6, 2025	11.36	11.50	11.14	11.18	11.18	26,872
May 5, 2025	10.58	11.36	10.58	11.32	11.32	43,385
May 2, 2025	10.52	10.74	10.48	10.56	10.56	27,840
Apr 30, 2025	10.28	10.46	10.18	10.44	10.44	80,834
Apr 29, 2025	10.44	10.44	10.24	10.28	10.28	36,217
Apr 28, 2025	10.54	10.64	10.46	10.48	10.48	24,217
Apr 25, 2025	10.32	10.66	10.28	10.54	10.54	37,161
Apr 24, 2025	9.95	10.28	9.91	10.28	10.28	27,808
Apr 23, 2025	9.79	10.08	9.79	9.99	9.99	112,716
Apr 22, 2025	9.99	9.99	9.49	9.69	9.69	43,563
Apr 17, 2025	9.85	9.96	9.80	9.94	9.94	22,958
Apr 16, 2025	9.92	9.93	9.80	9.91	9.91	16,629
Apr 15, 2025	10.04	10.14	9.95	9.95	9.95	81,171
Apr 14, 2025	10.08	10.14	9.86	10.06	10.06	42,402
Apr 11, 2025	9.80	9.85	9.62	9.67	9.67	31,215
Apr 10, 2025	10.64	10.64	9.67	9.67	9.67	73,395
Apr 9, 2025	9.80	10.04	9.67	9.69	9.69	71,717
Apr 8, 2025	10.48	10.50	10.22	10.22	10.22	165,059
Apr 7, 2025	9.90	10.60	9.40	10.08	10.08	136,510
Apr 4, 2025	10.30	10.48	9.83	10.20	10.20	81,907
Apr 3, 2025	10.46	10.78	10.36	10.56	10.56	47,505
Apr 2, 2025	11.00	11.18	10.70	10.82	10.82	52,205
Apr 1, 2025	10.90	11.10	10.84	11.10	11.10	16,325
Mar 31, 2025	11.20	11.20	10.88	10.88	10.88	47,091
Mar 28, 2025	11.20	11.46	11.16	11.20	11.20	15,939
Mar 27, 2025	11.40	11.44	11.24	11.28	11.28	82,185
Mar 26, 2025	11.54	11.54	11.34	11.36	11.36	23,549
Mar 25, 2025	11.10	11.76	11.10	11.66	11.66	49,626
Mar 24, 2025	11.30	11.38	11.00	11.04	11.04	55,326
Mar 21, 2025	12.36	12.36	11.36	11.46	11.46	83,581
Mar 20, 2025	13.58	13.86	11.70	11.92	11.92	191,218
Mar 19, 2025	12.92	13.14	12.80	13.08	13.08	22,113
Mar 18, 2025	12.86	13.18	12.78	12.88	12.88	39,592
Mar 17, 2025	13.22	13.22	12.68	12.80	12.80	23,898
Mar 14, 2025	12.60	13.10	12.58	12.78	12.78	37,397
Mar 13, 2025	12.72	12.88	12.64	12.64	12.64	9,626
Mar 12, 2025	12.72	12.92	12.64	12.92	12.92	8,928
Mar 11, 2025	12.80	12.98	12.50	12.62	12.62	24,904
Mar 10, 2025	13.00	13.20	12.88	12.90	12.90	7,366
Mar 7, 2025	13.06	13.10	12.80	13.02	13.02	7,906
Mar 6, 2025	13.06	13.08	12.74	13.08	13.08	8,724
Mar 5, 2025	12.80	13.22	12.80	12.94	12.94	29,325
Mar 4, 2025	12.92	13.12	12.60	12.72	12.72	17,435
Mar 3, 2025	13.00	13.42	12.98	13.00	13.00	20,709
Feb 28, 2025	13.10	13.10	12.80	12.96	12.96	16,812
Feb 27, 2025	13.30	13.30	13.10	13.18	13.18	8,769
Feb 26, 2025	13.70	13.70	13.14	13.24	13.24	19,585
Feb 25, 2025	14.34	14.40	13.58	13.64	13.64	39,205
Feb 24, 2025	13.80	14.58	13.80	14.40	14.40	30,085
Feb 21, 2025	13.84	13.98	13.60	13.86	13.86	14,360
Feb 20, 2025	13.98	14.06	13.72	13.96	13.96	10,897
Feb 19, 2025	14.22	14.44	13.86	13.96	13.96	21,618
Feb 18, 2025	13.84	14.42	13.84	14.28	14.28	33,934
Feb 17, 2025	13.88	13.98	13.82	13.84	13.84	11,593
Feb 14, 2025	13.50	13.92	13.50	13.90	13.90	10,342
Feb 13, 2025	13.90	13.90	13.62	13.76	13.76	7,166
Feb 12, 2025	13.86	13.90	13.58	13.80	13.80	7,394
Feb 11, 2025	13.26	13.88	13.26	13.78	13.78	11,316
Feb 10, 2025	13.70	13.70	13.48	13.50	13.50	3,196
Feb 7, 2025	13.26	13.74	13.22	13.48	13.48	29,744
Feb 6, 2025	13.26	13.26	13.06	13.12	13.12	13,021
Feb 5, 2025	13.00	13.30	13.00	13.14	13.14	4,583
Feb 4, 2025	13.30	13.48	13.10	13.32	13.32	4,032
Feb 3, 2025	13.22	13.38	13.14	13.38	13.38	12,359
Jan 31, 2025	13.40	13.50	13.40	13.40	13.40	3,080
Jan 30, 2025	13.54	13.60	13.42	13.48	13.48	1,522
Jan 29, 2025	13.68	13.72	13.46	13.48	13.48	7,495
Jan 28, 2025	13.64	13.82	13.52	13.52	13.52	4,815
Jan 27, 2025	13.50	13.80	13.50	13.64	13.64	15,355
Jan 24, 2025	13.60	13.78	13.52	13.68	13.68	9,378
Jan 23, 2025	13.78	13.96	13.50	13.68	13.68	16,999
Jan 22, 2025	13.20	13.76	13.20	13.76	13.76	12,663
Jan 21, 2025	12.72	13.26	12.72	13.18	13.18	7,972
Jan 20, 2025	12.74	12.78	12.60	12.68	12.68	18,482
Jan 17, 2025	12.76	12.98	12.74	12.74	12.74	8,258
Jan 16, 2025	13.30	13.30	12.72	12.86	12.86	23,005
Jan 15, 2025	13.34	13.40	13.24	13.30	13.30	9,688
Jan 14, 2025	13.60	13.64	13.26	13.30	13.30	33,114
Jan 13, 2025	13.46	13.64	13.40	13.44	13.44	11,054
Jan 10, 2025	13.30	13.60	13.30	13.52	13.52	9,057
Jan 9, 2025	13.24	13.44	13.14	13.30	13.30	5,225
Jan 8, 2025	13.36	13.54	13.24	13.26	13.26	9,900
Jan 7, 2025	13.50	13.60	13.34	13.36	13.36	8,765
Jan 6, 2025	13.42	13.70	13.38	13.70	13.70	17,838
Jan 3, 2025	13.60	13.66	13.40	13.42	13.42	22,280
Jan 2, 2025	13.40	13.70	13.22	13.64	13.64	19,223
Dec 31, 2024	13.30	13.42	13.30	13.42	13.42	1,388
Dec 30, 2024	13.30	13.40	13.22	13.36	13.36	8,279
Dec 27, 2024	13.36	13.54	13.26	13.30	13.30	13,342
Dec 24, 2024	13.40	13.40	13.30	13.34	13.34	2,985
Dec 23, 2024	13.24	13.46	13.14	13.36	13.36	13,328
Dec 20, 2024	13.08	13.38	13.00	13.30	13.30	36,889
Dec 19, 2024	12.82	13.14	12.78	13.10	13.10	16,452
Dec 18, 2024	12.90	13.08	12.72	13.06	13.06	13,566
Dec 17, 2024	13.12	13.22	12.86	12.92	12.92	10,727
Dec 16, 2024	13.40	13.40	13.04	13.18	13.18	22,944
Dec 13, 2024	13.70	13.70	13.38	13.48	13.48	7,541
Dec 12, 2024	13.64	13.64	13.32	13.48	13.48	6,839
Dec 11, 2024	13.64	13.66	13.34	13.50	13.50	9,678
Dec 10, 2024	13.88	13.92	13.56	13.68	13.68	13,286
Dec 9, 2024	13.96	14.04	13.62	13.88	13.88	14,207
Dec 6, 2024	13.84	13.96	13.72	13.82	13.82	12,786
Dec 5, 2024	14.02	14.06	13.72	13.82	13.82	8,649
Dec 4, 2024	13.76	14.06	13.70	14.02	14.02	17,557
Dec 3, 2024	13.90	13.96	13.74	13.80	13.80	23,366
Dec 2, 2024	13.84	13.96	13.74	13.90	13.90	17,284
Nov 29, 2024	13.92	14.04	13.78	13.96	13.96	13,843
Nov 28, 2024	13.94	14.00	13.70	14.00	14.00	17,584
Nov 27, 2024	13.60	14.10	13.60	13.82	13.82	28,177
Nov 26, 2024	13.52	13.58	13.28	13.40	13.40	10,564
Nov 25, 2024	13.84	13.94	13.70	13.78	13.78	9,375
Nov 22, 2024	13.50	13.80	13.42	13.74	13.74	23,900
Nov 21, 2024	13.56	13.86	13.12	13.20	13.20	38,751
Nov 20, 2024	12.80	13.28	12.74	13.14	13.14	21,639
Nov 19, 2024	12.66	12.70	12.32	12.46	12.46	13,652
Nov 18, 2024	12.78	12.86	12.52	12.74	12.74	26,229
Nov 15, 2024	12.88	12.94	12.70	12.70	12.70	16,145
Nov 14, 2024	12.96	13.10	12.84	13.02	13.02	14,444
Nov 13, 2024	13.08	13.12	12.60	12.86	12.86	34,933
Nov 12, 2024	13.32	13.50	13.18	13.18	13.18	21,637
Nov 11, 2024	13.50	13.60	13.40	13.48	13.48	10,837
Nov 8, 2024	13.36	13.46	13.02	13.46	13.46	11,421
Nov 7, 2024	12.98	13.36	12.92	13.36	13.36	16,547
Nov 6, 2024	13.40	13.64	12.84	13.04	13.04	31,400
Nov 5, 2024	13.38	13.38	13.14	13.26	13.26	14,963
Nov 4, 2024	13.34	13.72	13.30	13.40	13.40	17,217
Nov 1, 2024	13.58	13.58	13.32	13.40	13.40	9,611
Oct 31, 2024	14.06	14.06	13.44	13.70	13.70	14,664
Oct 30, 2024	14.16	14.16	13.84	14.06	14.06	51,973
Oct 29, 2024	13.98	14.50	13.84	14.16	14.16	32,496
Oct 28, 2024	14.00	14.02	13.80	13.86	13.86	9,008
Oct 25, 2024	13.96	14.04	13.64	13.98	13.98	24,056
Oct 24, 2024	14.10	14.12	13.96	14.02	14.02	15,303
Oct 23, 2024	14.24	14.26	14.06	14.08	14.08	10,257
Oct 22, 2024	14.20	14.40	14.20	14.24	14.24	12,180
Oct 21, 2024	14.42	14.70	14.20	14.20	14.20	15,719
Oct 18, 2024	14.34	14.48	14.22	14.42	14.42	23,100
Oct 17, 2024	14.36	14.46	14.14	14.18	14.18	16,858
Oct 16, 2024	14.42	14.46	13.98	14.36	14.36	36,253
Oct 15, 2024	14.72	14.72	14.34	14.34	14.34	25,426
Oct 14, 2024	15.00	15.10	14.38	14.70	14.70	56,111
Oct 11, 2024	13.62	15.14	13.60	15.00	15.00	178,950
Oct 10, 2024	13.60	13.60	13.02	13.14	13.14	15,314
Oct 9, 2024	13.60	13.60	13.40	13.40	13.40	10,748
Oct 8, 2024	13.58	13.60	13.50	13.56	13.56	12,231
Oct 7, 2024	13.50	13.60	13.50	13.58	13.58	22,418
Oct 4, 2024	13.36	13.62	13.34	13.50	13.50	26,971
Oct 3, 2024	13.34	13.48	13.22	13.40	13.40	16,925
Oct 2, 2024	13.18	13.32	13.06	13.16	13.16	12,908
Oct 1, 2024	13.16	13.28	13.00	13.28	13.28	13,747
Sep 30, 2024	13.34	13.34	13.14	13.24	13.24	12,908
Sep 27, 2024	13.40	13.52	13.20	13.34	13.34	12,641
Sep 26, 2024	13.14	13.46	13.12	13.26	13.26	18,318
Sep 25, 2024	13.50	13.50	13.04	13.04	13.04	17,863
Sep 24, 2024	13.56	13.70	13.20	13.42	13.42	30,198
Sep 23, 2024	13.50	13.62	13.26	13.52	13.52	23,450
Sep 20, 2024	13.66	13.66	13.36	13.52	13.52	31,248
Sep 19, 2024	13.64	13.76	13.50	13.70	13.70	19,675
Sep 18, 2024	13.50	13.66	13.28	13.64	13.64	23,310
Sep 17, 2024	13.30	13.44	13.00	13.34	13.34	21,644
Sep 16, 2024	13.58	13.76	13.38	13.46	13.46	39,211
Sep 13, 2024	12.48	13.74	12.40	13.44	13.44	83,880
Sep 12, 2024	12.12	12.80	12.12	12.40	12.40	63,644
Sep 11, 2024	11.24	12.20	11.14	11.80	11.80	65,303
Sep 10, 2024	10.98	10.98	10.72	10.80	10.80	13,965
Sep 9, 2024	10.96	11.00	10.78	11.00	11.00	14,558
Sep 6, 2024	11.00	11.04	10.80	10.86	10.86	25,968
Sep 5, 2024	11.02	11.30	11.02	11.16	11.16	9,758
Sep 4, 2024	11.00	11.18	10.88	11.10	11.10	10,616
Sep 3, 2024	11.12	11.16	10.70	11.04	11.04	43,871
Sep 2, 2024	12.08	12.08	10.88	11.28	11.28	86,827
Aug 30, 2024	12.16	12.44	11.96	12.02	12.02	42,011
Aug 29, 2024	12.32	12.46	11.68	12.20	12.20	51,835
Aug 28, 2024	12.04	12.22	11.94	11.94	11.94	9,514
Aug 27, 2024	11.88	12.40	11.76	11.98	11.98	42,109
Aug 26, 2024	11.60	11.80	11.54	11.58	11.58	20,149
Aug 23, 2024	11.70	11.88	11.58	11.88	11.88	5,163
Aug 22, 2024	11.60	11.80	11.56	11.68	11.68	6,142
Aug 21, 2024	11.88	12.00	11.54	11.66	11.66	3,052
Aug 20, 2024	11.62	11.94	11.62	11.84	11.84	8,699
Aug 19, 2024	11.60	12.00	11.54	11.76	11.76	18,285
Aug 16, 2024	11.20	11.60	11.12	11.60	11.60	13,203
Aug 15, 2024	11.38	11.38	10.86	11.20	11.20	6,598
Aug 14, 2024	11.54	11.54	10.82	11.02	11.02	24,812
Aug 13, 2024	12.00	12.00	11.24	11.40	11.40	16,459
Aug 12, 2024	11.82	12.02	11.82	12.02	12.02	5,361
Aug 9, 2024	11.92	12.14	11.90	12.04	12.04	3,263
Aug 8, 2024	11.80	12.08	11.80	12.08	12.08	7,163
Aug 7, 2024	11.80	12.22	11.80	12.16	12.16	7,318
Aug 6, 2024	11.90	12.22	11.72	12.14	12.14	8,700
Aug 5, 2024	12.00	12.18	11.50	11.92	11.92	31,846
Aug 2, 2024	12.50	12.50	12.12	12.26	12.26	7,232
Aug 1, 2024	12.64	12.74	12.54	12.64	12.64	5,591
Jul 31, 2024	12.68	12.88	12.64	12.82	12.82	3,125
Jul 30, 2024	12.68	12.82	12.40	12.82	12.82	13,210
Jul 29, 2024	12.78	12.86	12.68	12.74	12.74	5,181
Jul 26, 2024	12.66	12.76	12.48	12.66	12.66	9,534
Jul 25, 2024	12.78	12.92	12.38	12.70	12.70	21,303
Jul 24, 2024	12.80	13.06	12.68	12.90	12.90	7,284
Jul 23, 2024	13.28	13.28	12.74	12.82	12.82	12,297
Jul 22, 2024	12.94	13.40	12.94	13.40	13.40	21,091
Jul 19, 2024	13.04	13.04	12.64	12.80	12.80	10,142
Jul 18, 2024	12.90	13.16	12.72	13.00	13.00	13,562
Jul 17, 2024	12.54	12.90	12.52	12.86	12.86	12,974
Jul 16, 2024	12.58	12.66	12.30	12.52	12.52	14,831
Jul 15, 2024	12.50	12.54	12.38	12.40	12.40	11,821
Jul 12, 2024	12.56	12.70	12.42	12.62	12.62	10,560
Jul 11, 2024	12.38	12.62	12.30	12.60	12.60	14,231
Jul 10, 2024	12.36	12.48	12.22	12.38	12.38	7,299
Jul 9, 2024	12.40	12.42	12.18	12.24	12.24	16,690
Jul 8, 2024	12.48	12.60	12.36	12.36	12.36	12,067
Jul 5, 2024	12.50	12.58	12.38	12.48	12.48	6,551
Jul 4, 2024	12.46	12.62	12.38	12.50	12.50	12,614
Jul 3, 2024	12.26	12.48	12.22	12.44	12.44	9,920
Jul 2, 2024	12.16	12.32	12.14	12.20	12.20	9,413
Jul 1, 2024	12.00	12.46	11.92	12.16	12.16	21,863
Jun 28, 2024	12.32	12.32	11.72	11.98	11.98	29,742
Jun 27, 2024	11.78	12.26	11.56	12.10	12.10	68,283
Jun 26, 2024	13.20	13.20	11.00	11.78	11.78	234,965
Jun 25, 2024	13.50	13.54	13.20	13.22	13.22	23,088
Jun 24, 2024	13.68	13.70	13.48	13.50	13.50	20,151
Jun 21, 2024	13.90	13.90	13.66	13.72	13.72	30,130
Jun 20, 2024	13.90	14.36	13.90	14.12	14.12	57,732
Jun 19, 2024	0.17 Dividend
Jun 19, 2024	13.78	13.90	13.32	13.32	13.32	19,444
Jun 18, 2024	13.04	13.78	12.92	13.78	13.61	28,049
Jun 17, 2024	13.36	13.58	12.90	13.02	12.86	26,626

688271.SS Shanghai United Imaging Healthcare Co., Ltd.

126.90

-2.01%

300760.SZ Shenzhen Mindray Bio-Medical Electronics Co., Ltd.

236.61

-0.28%

VREX Varex Imaging Corporation

8.19

-3.99%

LIVN LivaNova PLC

45.76

-1.87%

SHL.DE Siemens Healthineers AG

45.84

+0.42%

DEMANT.CO Demant A/S

279.20

-0.85%

PHG Koninklijke Philips N.V.

22.75

-3.68%

EW Edwards Lifesciences Corporation

75.15

-0.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ion Beam Applications SA (IBAB.BR)

Related Tickers