Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Ion Beam Applications SA (IBAB.BR)

10.50
-0.04
(-0.38%)
As of 3:36:53 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202510.5410.6410.4610.5010.5013,400
Apr 25, 202510.3210.6610.2810.5410.5437,161
Apr 24, 20259.9510.289.9110.2810.2827,808
Apr 23, 20259.7910.089.799.999.99112,716
Apr 22, 20259.999.999.499.699.6943,563
Apr 17, 20259.859.969.809.949.9422,958
Apr 16, 20259.929.939.809.919.9116,629
Apr 15, 202510.0410.149.959.959.9581,171
Apr 14, 202510.0810.149.8610.0610.0642,402
Apr 11, 20259.809.859.629.679.6731,215
Apr 10, 202510.6410.649.679.679.6773,395
Apr 9, 20259.8010.049.679.699.6971,717
Apr 8, 202510.4810.5010.2210.2210.22165,059
Apr 7, 20259.9010.609.4010.0810.08136,510
Apr 4, 202510.3010.489.8310.2010.2081,907
Apr 3, 202510.4610.7810.3610.5610.5647,505
Apr 2, 202511.0011.1810.7010.8210.8252,205
Apr 1, 202510.9011.1010.8411.1011.1016,325
Mar 31, 202511.2011.2010.8810.8810.8847,091
Mar 28, 202511.2011.4611.1611.2011.2015,939
Mar 27, 202511.4011.4411.2411.2811.2882,185
Mar 26, 202511.5411.5411.3411.3611.3623,549
Mar 25, 202511.1011.7611.1011.6611.6649,626
Mar 24, 202511.3011.3811.0011.0411.0455,326
Mar 21, 202512.3612.3611.3611.4611.4683,581
Mar 20, 202513.5813.8611.7011.9211.92191,218
Mar 19, 202512.9213.1412.8013.0813.0822,113
Mar 18, 202512.8613.1812.7812.8812.8839,592
Mar 17, 202513.2213.2212.6812.8012.8023,898
Mar 14, 202512.6013.1012.5812.7812.7837,397
Mar 13, 202512.7212.8812.6412.6412.649,626
Mar 12, 202512.7212.9212.6412.9212.928,928
Mar 11, 202512.8012.9812.5012.6212.6224,904
Mar 10, 202513.0013.2012.8812.9012.907,366
Mar 7, 202513.0613.1012.8013.0213.027,906
Mar 6, 202513.0613.0812.7413.0813.088,724
Mar 5, 202512.8013.2212.8012.9412.9429,325
Mar 4, 202512.9213.1212.6012.7212.7217,435
Mar 3, 202513.0013.4212.9813.0013.0020,709
Feb 28, 202513.1013.1012.8012.9612.9616,812
Feb 27, 202513.3013.3013.1013.1813.188,769
Feb 26, 202513.7013.7013.1413.2413.2419,585
Feb 25, 202514.3414.4013.5813.6413.6439,205
Feb 24, 202513.8014.5813.8014.4014.4030,085
Feb 21, 202513.8413.9813.6013.8613.8614,360
Feb 20, 202513.9814.0613.7213.9613.9610,897
Feb 19, 202514.2214.4413.8613.9613.9621,618
Feb 18, 202513.8414.4213.8414.2814.2833,934
Feb 17, 202513.8813.9813.8213.8413.8411,593
Feb 14, 202513.5013.9213.5013.9013.9010,342
Feb 13, 202513.9013.9013.6213.7613.767,166
Feb 12, 202513.8613.9013.5813.8013.807,394
Feb 11, 202513.2613.8813.2613.7813.7811,316
Feb 10, 202513.7013.7013.4813.5013.503,196
Feb 7, 202513.2613.7413.2213.4813.4829,744
Feb 6, 202513.2613.2613.0613.1213.1213,021
Feb 5, 202513.0013.3013.0013.1413.144,583
Feb 4, 202513.3013.4813.1013.3213.324,032
Feb 3, 202513.2213.3813.1413.3813.3812,359
Jan 31, 202513.4013.5013.4013.4013.403,080
Jan 30, 202513.5413.6013.4213.4813.481,522
Jan 29, 202513.6813.7213.4613.4813.487,495
Jan 28, 202513.6413.8213.5213.5213.524,815
Jan 27, 202513.5013.8013.5013.6413.6415,355
Jan 24, 202513.6013.7813.5213.6813.689,378
Jan 23, 202513.7813.9613.5013.6813.6816,999
Jan 22, 202513.2013.7613.2013.7613.7612,663
Jan 21, 202512.7213.2612.7213.1813.187,972
Jan 20, 202512.7412.7812.6012.6812.6818,482
Jan 17, 202512.7612.9812.7412.7412.748,258
Jan 16, 202513.3013.3012.7212.8612.8623,005
Jan 15, 202513.3413.4013.2413.3013.309,688
Jan 14, 202513.6013.6413.2613.3013.3033,114
Jan 13, 202513.4613.6413.4013.4413.4411,054
Jan 10, 202513.3013.6013.3013.5213.529,057
Jan 9, 202513.2413.4413.1413.3013.305,225
Jan 8, 202513.3613.5413.2413.2613.269,900
Jan 7, 202513.5013.6013.3413.3613.368,765
Jan 6, 202513.4213.7013.3813.7013.7017,838
Jan 3, 202513.6013.6613.4013.4213.4222,280
Jan 2, 202513.4013.7013.2213.6413.6419,223
Dec 31, 202413.3013.4213.3013.4213.421,388
Dec 30, 202413.3013.4013.2213.3613.368,279
Dec 27, 202413.3613.5413.2613.3013.3013,342
Dec 24, 202413.4013.4013.3013.3413.342,985
Dec 23, 202413.2413.4613.1413.3613.3613,328
Dec 20, 202413.0813.3813.0013.3013.3036,889
Dec 19, 202412.8213.1412.7813.1013.1016,452
Dec 18, 202412.9013.0812.7213.0613.0613,566
Dec 17, 202413.1213.2212.8612.9212.9210,727
Dec 16, 202413.4013.4013.0413.1813.1822,944
Dec 13, 202413.7013.7013.3813.4813.487,541
Dec 12, 202413.6413.6413.3213.4813.486,839
Dec 11, 202413.6413.6613.3413.5013.509,678
Dec 10, 202413.8813.9213.5613.6813.6813,286
Dec 9, 202413.9614.0413.6213.8813.8814,207
Dec 6, 202413.8413.9613.7213.8213.8212,786
Dec 5, 202414.0214.0613.7213.8213.828,649
Dec 4, 202413.7614.0613.7014.0214.0217,557
Dec 3, 202413.9013.9613.7413.8013.8023,366
Dec 2, 202413.8413.9613.7413.9013.9017,284
Nov 29, 202413.9214.0413.7813.9613.9613,843
Nov 28, 202413.9414.0013.7014.0014.0017,584
Nov 27, 202413.6014.1013.6013.8213.8228,177
Nov 26, 202413.5213.5813.2813.4013.4010,564
Nov 25, 202413.8413.9413.7013.7813.789,375
Nov 22, 202413.5013.8013.4213.7413.7423,900
Nov 21, 202413.5613.8613.1213.2013.2038,751
Nov 20, 202412.8013.2812.7413.1413.1421,639
Nov 19, 202412.6612.7012.3212.4612.4613,652
Nov 18, 202412.7812.8612.5212.7412.7426,229
Nov 15, 202412.8812.9412.7012.7012.7016,145
Nov 14, 202412.9613.1012.8413.0213.0214,444
Nov 13, 202413.0813.1212.6012.8612.8634,933
Nov 12, 202413.3213.5013.1813.1813.1821,637
Nov 11, 202413.5013.6013.4013.4813.4810,837
Nov 8, 202413.3613.4613.0213.4613.4611,421
Nov 7, 202412.9813.3612.9213.3613.3616,547
Nov 6, 202413.4013.6412.8413.0413.0431,400
Nov 5, 202413.3813.3813.1413.2613.2614,963
Nov 4, 202413.3413.7213.3013.4013.4017,217
Nov 1, 202413.5813.5813.3213.4013.409,611
Oct 31, 202414.0614.0613.4413.7013.7014,664
Oct 30, 202414.1614.1613.8414.0614.0651,973
Oct 29, 202413.9814.5013.8414.1614.1632,496
Oct 28, 202414.0014.0213.8013.8613.869,008
Oct 25, 202413.9614.0413.6413.9813.9824,056
Oct 24, 202414.1014.1213.9614.0214.0215,303
Oct 23, 202414.2414.2614.0614.0814.0810,257
Oct 22, 202414.2014.4014.2014.2414.2412,180
Oct 21, 202414.4214.7014.2014.2014.2015,719
Oct 18, 202414.3414.4814.2214.4214.4223,100
Oct 17, 202414.3614.4614.1414.1814.1816,858
Oct 16, 202414.4214.4613.9814.3614.3636,253
Oct 15, 202414.7214.7214.3414.3414.3425,426
Oct 14, 202415.0015.1014.3814.7014.7056,111
Oct 11, 202413.6215.1413.6015.0015.00178,950
Oct 10, 202413.6013.6013.0213.1413.1415,314
Oct 9, 202413.6013.6013.4013.4013.4010,748
Oct 8, 202413.5813.6013.5013.5613.5612,231
Oct 7, 202413.5013.6013.5013.5813.5822,418
Oct 4, 202413.3613.6213.3413.5013.5026,971
Oct 3, 202413.3413.4813.2213.4013.4016,925
Oct 2, 202413.1813.3213.0613.1613.1612,908
Oct 1, 202413.1613.2813.0013.2813.2813,747
Sep 30, 202413.3413.3413.1413.2413.2412,908
Sep 27, 202413.4013.5213.2013.3413.3412,641
Sep 26, 202413.1413.4613.1213.2613.2618,318
Sep 25, 202413.5013.5013.0413.0413.0417,863
Sep 24, 202413.5613.7013.2013.4213.4230,198
Sep 23, 202413.5013.6213.2613.5213.5223,450
Sep 20, 202413.6613.6613.3613.5213.5231,248
Sep 19, 202413.6413.7613.5013.7013.7019,675
Sep 18, 202413.5013.6613.2813.6413.6423,310
Sep 17, 202413.3013.4413.0013.3413.3421,644
Sep 16, 202413.5813.7613.3813.4613.4639,211
Sep 13, 202412.4813.7412.4013.4413.4483,880
Sep 12, 202412.1212.8012.1212.4012.4063,644
Sep 11, 202411.2412.2011.1411.8011.8065,303
Sep 10, 202410.9810.9810.7210.8010.8013,965
Sep 9, 202410.9611.0010.7811.0011.0014,558
Sep 6, 202411.0011.0410.8010.8610.8625,968
Sep 5, 202411.0211.3011.0211.1611.169,758
Sep 4, 202411.0011.1810.8811.1011.1010,616
Sep 3, 202411.1211.1610.7011.0411.0443,871
Sep 2, 202412.0812.0810.8811.2811.2886,827
Aug 30, 202412.1612.4411.9612.0212.0242,011
Aug 29, 202412.3212.4611.6812.2012.2051,835
Aug 28, 202412.0412.2211.9411.9411.949,514
Aug 27, 202411.8812.4011.7611.9811.9842,109
Aug 26, 202411.6011.8011.5411.5811.5820,149
Aug 23, 202411.7011.8811.5811.8811.885,163
Aug 22, 202411.6011.8011.5611.6811.686,142
Aug 21, 202411.8812.0011.5411.6611.663,052
Aug 20, 202411.6211.9411.6211.8411.848,699
Aug 19, 202411.6012.0011.5411.7611.7618,285
Aug 16, 202411.2011.6011.1211.6011.6013,203
Aug 15, 202411.3811.3810.8611.2011.206,598
Aug 14, 202411.5411.5410.8211.0211.0224,812
Aug 13, 202412.0012.0011.2411.4011.4016,459
Aug 12, 202411.8212.0211.8212.0212.025,361
Aug 9, 202411.9212.1411.9012.0412.043,263
Aug 8, 202411.8012.0811.8012.0812.087,163
Aug 7, 202411.8012.2211.8012.1612.167,318
Aug 6, 202411.9012.2211.7212.1412.148,700
Aug 5, 202412.0012.1811.5011.9211.9231,846
Aug 2, 202412.5012.5012.1212.2612.267,232
Aug 1, 202412.6412.7412.5412.6412.645,591
Jul 31, 202412.6812.8812.6412.8212.823,125
Jul 30, 202412.6812.8212.4012.8212.8213,210
Jul 29, 202412.7812.8612.6812.7412.745,181
Jul 26, 202412.6612.7612.4812.6612.669,534
Jul 25, 202412.7812.9212.3812.7012.7021,303
Jul 24, 202412.8013.0612.6812.9012.907,284
Jul 23, 202413.2813.2812.7412.8212.8212,297
Jul 22, 202412.9413.4012.9413.4013.4021,091
Jul 19, 202413.0413.0412.6412.8012.8010,142
Jul 18, 202412.9013.1612.7213.0013.0013,562
Jul 17, 202412.5412.9012.5212.8612.8612,974
Jul 16, 202412.5812.6612.3012.5212.5214,831
Jul 15, 202412.5012.5412.3812.4012.4011,821
Jul 12, 202412.5612.7012.4212.6212.6210,560
Jul 11, 202412.3812.6212.3012.6012.6014,231
Jul 10, 202412.3612.4812.2212.3812.387,299
Jul 9, 202412.4012.4212.1812.2412.2416,690
Jul 8, 202412.4812.6012.3612.3612.3612,067
Jul 5, 202412.5012.5812.3812.4812.486,551
Jul 4, 202412.4612.6212.3812.5012.5012,614
Jul 3, 202412.2612.4812.2212.4412.449,920
Jul 2, 202412.1612.3212.1412.2012.209,413
Jul 1, 202412.0012.4611.9212.1612.1621,863
Jun 28, 202412.3212.3211.7211.9811.9829,742
Jun 27, 202411.7812.2611.5612.1012.1068,283
Jun 26, 202413.2013.2011.0011.7811.78234,965
Jun 25, 202413.5013.5413.2013.2213.2223,088
Jun 24, 202413.6813.7013.4813.5013.5020,151
Jun 21, 202413.9013.9013.6613.7213.7230,130
Jun 20, 202413.9014.3613.9014.1214.1257,732
Jun 19, 2024 0.17 Dividend
Jun 19, 202413.7813.9013.3213.3213.3219,444
Jun 18, 202413.0413.7812.9213.7813.6128,049
Jun 17, 202413.3613.5812.9013.0212.8626,626
Jun 14, 202413.3013.8013.3013.3613.2018,263
Jun 13, 202413.4813.5813.3813.4013.2326,361
Jun 12, 202413.2013.5613.1013.5613.3930,759
Jun 11, 202413.6213.6813.1213.2613.1024,806
Jun 10, 202413.5013.8613.5013.6213.454,780
Jun 7, 202413.8813.8813.6013.7013.5315,061
Jun 6, 202413.9014.0613.8013.9013.7326,376
Jun 5, 202414.3014.3013.7213.7613.5915,367
Jun 4, 202413.9614.2613.8614.1413.9710,252
Jun 3, 202414.4614.4614.1614.2614.086,998
May 31, 202414.0014.5013.8014.3814.2016,500
May 30, 202414.3014.5214.3014.4614.2829,646
May 29, 202414.1014.5414.0414.3214.1430,450
May 28, 202413.7614.3213.7614.2614.0816,176
May 27, 202413.6014.1213.5014.0013.8310,874
May 24, 202413.9814.0013.3813.6013.4327,915
May 23, 202414.4014.5013.6213.7813.6128,960
May 22, 202413.8414.4613.8014.1814.0138,875
May 21, 202414.5414.5413.8613.9413.7715,542
May 20, 202414.4814.5614.4014.4814.308,312
May 17, 202414.3014.5614.3014.4814.3014,011
May 16, 202414.4614.4614.1414.4014.2221,633
May 15, 202414.3014.3014.0014.2014.027,699
May 14, 202414.3214.4014.1214.1814.0112,905
May 13, 202414.1014.4013.9814.3014.1216,112
May 10, 202414.1014.2014.0414.1613.998,619
May 9, 202414.0814.2013.6814.1013.9327,410
May 8, 202413.8014.1613.7614.1613.9943,362
May 7, 202413.5214.0213.5213.9013.7348,787
May 6, 202413.7413.8413.6013.6813.5115,972
May 3, 202413.2013.8213.1013.7413.5780,009
May 2, 202412.7013.2012.6813.1012.9450,826
Apr 30, 202413.0413.0412.5612.5812.4217,914
Apr 29, 202412.8813.0412.7213.0012.8412,066

Related Tickers

PAX.ST Paxman AB (publ)
72.80
+3.41%
 
EUZ.DE Eckert & Ziegler SE
59.40
+1.02%
 
445680.KQ Curiox Biosystems Co., Ltd
23,350.00
-5.08%
 
6YC.F Senzime AB (publ)
0.4075
-3.89%
 
IINNW Inspira Technologies Oxy B.H.N. Ltd.
0.1950
-7.14%
 
1789.HK AK MEDICAL
5.770
-1.37%
 
2190.HK Zylox-Tonbridge Medical Technology Co., Ltd.
18.500
-0.43%
 
OSSD.ST OssDsign AB (publ)
13.16
+1.23%
 
SEZI.ST Senzime AB (publ)
4.6850
-5.35%
 
SNT.WA Synektik Spólka Akcyjna
214.00
+1.71%