Skip to main content
logo
Ion Beam Applications SA (EBR:IBAB)
Belgium flag Belgium · Delayed Price · Currency is EUR
15.74
+0.30 (1.94%)
Oct 9, 2026, 5:35 PM CET

Ion Beam Applications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202615.4615.7615.4015.7415.741.94%5,510
Oct 8, 202615.5815.6415.2015.4415.44-1.03%27,266
Oct 7, 202615.6815.7815.5015.6015.60-0.89%16,413
Oct 6, 202615.2215.8015.2015.7415.743.42%18,107
Oct 5, 202615.1615.4015.1015.2215.220.40%11,410
Oct 2, 202615.3815.4215.1615.1615.16-1.69%14,670
Oct 1, 202615.6015.6815.3015.4215.42-1.66%14,932
Sep 30, 202615.7015.7015.5215.6815.681.03%7,133
Sep 29, 202615.5215.9015.2615.5215.52-0.64%14,240
Sep 28, 202616.1416.2615.4015.6215.620.13%30,378
Sep 25, 202615.2615.6215.2415.6015.602.63%14,655
Sep 24, 202615.4015.4815.1015.2015.20-1.17%17,523
Sep 23, 202615.5015.5415.2215.3815.38-0.65%7,301
Sep 22, 202615.5015.6215.4415.4815.480.13%21,147
Sep 21, 202615.2615.4615.1815.4615.461.44%13,567
Sep 18, 202615.2415.3815.1615.2415.24-0.13%13,205
Sep 17, 202615.4815.5815.2615.2615.26-9,592
Sep 16, 202615.2815.4815.2615.2615.26-1.04%9,555
Sep 15, 202615.4015.6215.3015.4215.42-0.26%9,546
Sep 14, 202615.0415.5015.0415.4615.462.38%15,657
Sep 11, 202615.4015.4015.0215.1015.10-0.92%11,080
Sep 10, 202615.2215.4015.1415.2415.24-0.26%12,041
Sep 9, 202615.3415.4815.2215.2815.28-0.65%21,880
Sep 8, 202615.4215.6215.2215.3815.38-0.13%15,436
Sep 7, 202615.6015.6415.3415.4015.40-1.66%14,456
Sep 4, 202615.7015.9415.6015.6615.66-0.25%28,216
Sep 3, 202615.9416.1015.5815.7015.70-2.24%17,269
Sep 2, 202615.7816.2815.6416.0616.061.01%17,726
Sep 1, 202616.1016.1615.8015.9015.90-0.87%26,066
Aug 31, 202616.5216.6016.0416.0416.04-4.75%42,987
Aug 28, 202616.3816.9016.3016.8416.841.81%38,509
Aug 27, 202616.8017.0816.3416.5416.542.35%67,514
Aug 26, 202615.9016.2815.7416.1616.161.38%18,242
Aug 25, 202615.8416.1615.7615.9415.940.63%20,229
Aug 24, 202615.6216.1415.4815.8415.843.13%39,688
Aug 21, 202615.5215.6015.2215.3615.36-0.90%42,999
Aug 20, 202616.1816.1815.5015.5015.50-1.27%14,586
Aug 19, 202615.4815.9615.4015.7015.700.13%17,690
Aug 18, 202615.9015.9415.6815.6815.68-1.38%18,190
Aug 17, 202616.1416.3615.9015.9015.90-0.87%24,441
Aug 14, 202616.2016.2015.9416.0416.040.88%10,945
Aug 13, 202615.8616.1215.8615.9015.900.51%13,169
Aug 12, 202616.0016.0215.8215.8215.82-0.75%9,518
Aug 11, 202616.1016.3415.9415.9415.94-0.62%18,324
Aug 10, 202616.1816.3616.0216.0416.04-1.35%10,703
Aug 7, 202616.5016.5016.1216.2616.261.63%4,303
Aug 6, 202616.2016.3616.0016.0016.00-1.23%9,406
Aug 5, 202616.2416.4816.1416.2016.200.62%9,740
Aug 4, 202616.0816.2615.9416.1016.101.00%8,749
Aug 3, 202616.1416.1615.7615.9415.940.89%19,165