Ion Beam Applications SA (EBR:IBAB)
Belgium · Delayed Price · Currency is EUR 13.48
-0.20 (-1.46%)
At close: Mar 20, 2026
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14.00 | 14.00 | 13.48 | 13.48 | 13.48 | -1.46% | 56,662 |
| Mar 19, 2026 | 14.12 | 14.12 | 13.64 | 13.68 | 13.68 | -4.07% | 52,146 |
| Mar 18, 2026 | 14.60 | 14.66 | 14.20 | 14.26 | 14.26 | -2.06% | 15,345 |
| Mar 17, 2026 | 14.38 | 14.62 | 14.12 | 14.56 | 14.56 | 1.25% | 22,215 |
| Mar 16, 2026 | 14.50 | 14.52 | 14.22 | 14.38 | 14.38 | -0.14% | 16,458 |
| Mar 13, 2026 | 14.66 | 14.66 | 14.40 | 14.40 | 14.40 | -2.44% | 14,604 |
| Mar 12, 2026 | 15.00 | 15.00 | 14.66 | 14.76 | 14.76 | -1.20% | 18,885 |
| Mar 11, 2026 | 15.00 | 15.06 | 14.78 | 14.94 | 14.94 | -1.06% | 21,207 |
| Mar 10, 2026 | 14.80 | 15.30 | 14.74 | 15.10 | 15.10 | 3.28% | 26,613 |
| Mar 9, 2026 | 14.42 | 14.64 | 14.12 | 14.62 | 14.62 | -0.68% | 40,660 |
| Mar 6, 2026 | 14.76 | 14.88 | 14.56 | 14.72 | 14.72 | -0.41% | 48,334 |
| Mar 5, 2026 | 15.10 | 15.12 | 14.68 | 14.78 | 14.78 | -2.38% | 29,551 |
| Mar 4, 2026 | 14.96 | 15.30 | 14.94 | 15.14 | 15.14 | 0.80% | 36,140 |
| Mar 3, 2026 | 15.22 | 15.28 | 14.88 | 15.02 | 15.02 | -2.59% | 45,322 |
| Mar 2, 2026 | 14.98 | 15.54 | 14.80 | 15.42 | 15.42 | 0.26% | 44,212 |
| Feb 27, 2026 | 15.32 | 15.50 | 15.32 | 15.38 | 15.38 | 0.52% | 11,996 |
| Feb 26, 2026 | 15.02 | 15.38 | 14.98 | 15.30 | 15.30 | 1.46% | 24,597 |
| Feb 25, 2026 | 15.40 | 15.40 | 15.04 | 15.08 | 15.08 | -2.96% | 21,858 |
| Feb 24, 2026 | 15.30 | 15.66 | 15.18 | 15.54 | 15.54 | 1.30% | 30,055 |
| Feb 23, 2026 | 15.82 | 15.88 | 15.34 | 15.34 | 15.34 | -3.52% | 37,304 |
| Feb 20, 2026 | 15.46 | 15.90 | 15.22 | 15.90 | 15.90 | 2.85% | 73,128 |
| Feb 19, 2026 | 15.40 | 15.60 | 15.30 | 15.46 | 15.46 | 1.18% | 62,307 |
| Feb 18, 2026 | 15.10 | 15.32 | 15.04 | 15.28 | 15.28 | 1.19% | 23,235 |
| Feb 17, 2026 | 15.22 | 15.24 | 14.92 | 15.10 | 15.10 | -0.40% | 22,969 |
| Feb 16, 2026 | 15.36 | 15.38 | 15.16 | 15.16 | 15.16 | -1.69% | 24,210 |
| Feb 13, 2026 | 15.40 | 15.42 | 15.20 | 15.42 | 15.42 | 0.39% | 19,920 |
| Feb 12, 2026 | 15.20 | 15.54 | 15.20 | 15.36 | 15.36 | 1.05% | 35,433 |
| Feb 11, 2026 | 15.32 | 15.34 | 15.12 | 15.20 | 15.20 | -0.52% | 30,427 |
| Feb 10, 2026 | 14.74 | 15.30 | 14.72 | 15.28 | 15.28 | 3.24% | 32,288 |
| Feb 9, 2026 | 15.12 | 15.26 | 14.76 | 14.80 | 14.80 | -2.37% | 66,003 |
| Feb 6, 2026 | 15.50 | 15.58 | 15.02 | 15.16 | 15.16 | -3.44% | 49,370 |
| Feb 5, 2026 | 15.28 | 15.70 | 15.28 | 15.70 | 15.70 | 1.16% | 30,099 |
| Feb 4, 2026 | 15.14 | 15.62 | 15.04 | 15.52 | 15.52 | 2.37% | 38,953 |
| Feb 3, 2026 | 15.28 | 15.28 | 14.92 | 15.16 | 15.16 | 0.13% | 27,031 |
| Feb 2, 2026 | 15.02 | 15.16 | 14.94 | 15.14 | 15.14 | -0.13% | 20,391 |
| Jan 30, 2026 | 15.26 | 15.32 | 15.16 | 15.16 | 15.16 | -0.92% | 13,434 |
| Jan 29, 2026 | 15.44 | 15.50 | 15.28 | 15.30 | 15.30 | -0.91% | 25,866 |
| Jan 28, 2026 | 15.12 | 15.46 | 14.98 | 15.44 | 15.44 | 1.85% | 30,220 |
| Jan 27, 2026 | 15.32 | 15.50 | 14.94 | 15.16 | 15.16 | 0.13% | 62,274 |
| Jan 26, 2026 | 15.42 | 15.48 | 15.06 | 15.14 | 15.14 | -1.82% | 26,468 |
| Jan 23, 2026 | 15.54 | 15.74 | 15.28 | 15.42 | 15.42 | -0.77% | 41,807 |
| Jan 22, 2026 | 15.40 | 15.58 | 15.24 | 15.54 | 15.54 | 1.70% | 25,518 |
| Jan 21, 2026 | 14.92 | 15.48 | 14.90 | 15.28 | 15.28 | 2.55% | 60,373 |
| Jan 20, 2026 | 15.10 | 15.10 | 14.48 | 14.90 | 14.90 | -0.53% | 75,973 |
| Jan 19, 2026 | 14.00 | 14.98 | 13.82 | 14.98 | 14.98 | 6.70% | 127,656 |
| Jan 16, 2026 | 14.22 | 14.24 | 14.00 | 14.04 | 14.04 | -1.40% | 33,882 |
| Jan 15, 2026 | 14.22 | 14.38 | 14.14 | 14.24 | 14.24 | 0.56% | 67,833 |
| Jan 14, 2026 | 13.70 | 14.24 | 13.60 | 14.16 | 14.16 | 3.96% | 55,960 |
| Jan 13, 2026 | 13.72 | 13.80 | 13.44 | 13.62 | 13.62 | -0.87% | 21,980 |
| Jan 12, 2026 | 13.98 | 13.98 | 13.72 | 13.74 | 13.74 | -1.58% | 19,451 |