Ion Beam Applications SA (EBR:IBAB)
Belgium · Delayed Price · Currency is EUR 11.96
+0.22 (1.87%)
Aug 29, 2025, 5:35 PM CET
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.74 | 12.00 | 11.74 | 11.98 | 11.98 | 2.04% | 20,449 |
| Aug 28, 2025 | 12.26 | 12.38 | 11.66 | 11.74 | 11.74 | -2.00% | 37,954 |
| Aug 27, 2025 | 12.26 | 12.26 | 11.82 | 11.98 | 11.98 | -2.12% | 16,397 |
| Aug 26, 2025 | 12.06 | 12.30 | 11.88 | 12.24 | 12.24 | 1.32% | 9,184 |
| Aug 25, 2025 | 12.04 | 12.14 | 12.00 | 12.08 | 12.08 | 0.67% | 7,026 |
| Aug 22, 2025 | 12.00 | 12.12 | 11.86 | 12.00 | 12.00 | - | 9,532 |
| Aug 21, 2025 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -1.80% | 14,434 |
| Aug 20, 2025 | 12.36 | 12.42 | 12.20 | 12.22 | 12.22 | -0.65% | 32,792 |
| Aug 19, 2025 | 11.74 | 12.40 | 11.70 | 12.30 | 12.30 | 5.49% | 28,957 |
| Aug 18, 2025 | 11.54 | 11.72 | 11.50 | 11.66 | 11.66 | 1.04% | 8,071 |
| Aug 15, 2025 | 11.50 | 11.56 | 11.50 | 11.54 | 11.54 | 0.35% | 7,066 |
| Aug 14, 2025 | 11.52 | 11.60 | 11.44 | 11.50 | 11.50 | - | 3,550 |
| Aug 13, 2025 | 11.44 | 11.56 | 11.36 | 11.50 | 11.50 | - | 8,091 |
| Aug 12, 2025 | 11.40 | 11.52 | 11.36 | 11.50 | 11.50 | 0.70% | 9,819 |
| Aug 11, 2025 | 11.50 | 11.60 | 11.36 | 11.42 | 11.42 | 0.18% | 5,183 |
| Aug 8, 2025 | 11.46 | 11.50 | 11.32 | 11.40 | 11.40 | 0.88% | 9,862 |
| Aug 7, 2025 | 11.80 | 11.90 | 11.26 | 11.30 | 11.30 | -4.72% | 40,243 |
| Aug 6, 2025 | 11.80 | 11.96 | 11.80 | 11.86 | 11.86 | -0.84% | 4,636 |
| Aug 5, 2025 | 11.82 | 11.96 | 11.80 | 11.96 | 11.96 | 1.36% | 8,429 |
| Aug 4, 2025 | 11.80 | 11.86 | 11.74 | 11.80 | 11.80 | 1.03% | 4,415 |
| Aug 1, 2025 | 12.00 | 12.02 | 11.68 | 11.68 | 11.68 | -3.79% | 19,313 |
| Jul 31, 2025 | 12.18 | 12.18 | 12.04 | 12.14 | 12.14 | -0.49% | 6,084 |
| Jul 30, 2025 | 12.18 | 12.22 | 12.04 | 12.20 | 12.20 | 0.33% | 7,237 |
| Jul 29, 2025 | 12.40 | 12.40 | 12.06 | 12.16 | 12.16 | -0.33% | 7,154 |
| Jul 28, 2025 | 12.42 | 12.50 | 12.20 | 12.20 | 12.20 | -1.13% | 14,676 |
| Jul 25, 2025 | 12.26 | 12.38 | 12.14 | 12.34 | 12.34 | -0.48% | 6,895 |
| Jul 24, 2025 | 12.32 | 12.44 | 12.08 | 12.40 | 12.40 | 0.65% | 19,956 |
| Jul 23, 2025 | 12.26 | 12.32 | 12.12 | 12.32 | 12.32 | 0.98% | 5,358 |
| Jul 22, 2025 | 12.14 | 12.20 | 12.06 | 12.20 | 12.20 | 0.49% | 7,500 |
| Jul 21, 2025 | 12.10 | 12.14 | 12.06 | 12.14 | 12.14 | 1.00% | 4,546 |
| Jul 18, 2025 | 11.86 | 12.10 | 11.80 | 12.02 | 12.02 | 1.18% | 23,862 |
| Jul 17, 2025 | 11.98 | 11.98 | 11.74 | 11.88 | 11.88 | -0.83% | 12,952 |
| Jul 16, 2025 | 12.20 | 12.20 | 11.98 | 11.98 | 11.98 | -1.96% | 17,643 |
| Jul 15, 2025 | 11.84 | 12.34 | 11.84 | 12.22 | 12.22 | 3.21% | 26,924 |
| Jul 14, 2025 | 11.60 | 11.84 | 11.60 | 11.84 | 11.84 | 1.02% | 6,561 |
| Jul 11, 2025 | 11.80 | 11.84 | 11.66 | 11.72 | 11.72 | -1.01% | 16,636 |
| Jul 10, 2025 | 11.74 | 11.88 | 11.74 | 11.84 | 11.84 | - | 11,586 |
| Jul 9, 2025 | 11.60 | 11.90 | 11.46 | 11.84 | 11.84 | 4.78% | 23,849 |
| Jul 8, 2025 | 11.22 | 11.36 | 11.18 | 11.30 | 11.30 | -0.88% | 9,823 |
| Jul 7, 2025 | 11.36 | 11.44 | 11.22 | 11.40 | 11.40 | -0.70% | 26,463 |
| Jul 4, 2025 | 11.50 | 11.78 | 11.40 | 11.48 | 11.48 | -0.69% | 12,315 |
| Jul 3, 2025 | 11.50 | 11.68 | 11.50 | 11.56 | 11.56 | -0.86% | 4,619 |
| Jul 2, 2025 | 11.56 | 11.68 | 11.48 | 11.66 | 11.66 | 0.87% | 19,968 |
| Jul 1, 2025 | 11.38 | 11.56 | 11.18 | 11.56 | 11.56 | 1.23% | 19,319 |
| Jun 30, 2025 | 11.72 | 11.72 | 11.38 | 11.42 | 11.42 | -1.72% | 14,846 |
| Jun 27, 2025 | 11.50 | 11.62 | 11.42 | 11.62 | 11.62 | 1.93% | 15,537 |
| Jun 26, 2025 | 11.64 | 11.66 | 11.40 | 11.40 | 11.40 | -0.70% | 6,606 |
| Jun 25, 2025 | 11.78 | 11.92 | 11.44 | 11.48 | 11.48 | -2.05% | 24,564 |
| Jun 24, 2025 | 11.90 | 12.00 | 11.70 | 11.72 | 11.72 | -0.68% | 26,353 |
| Jun 23, 2025 | 11.98 | 12.06 | 11.68 | 11.80 | 11.80 | -1.67% | 16,824 |