Skip to main content
logo
Ion Beam Applications SA (EBR:IBAB)
Belgium flag Belgium · Delayed Price · Currency is EUR
16.18
+0.14 (0.87%)
Aug 11, 2026, 11:38 AM CET

Ion Beam Applications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202615.9216.3615.8015.8015.80-0.63%20,550
Jul 30, 202615.9416.1015.8015.9015.90-0.25%18,339
Jul 29, 202616.2016.2815.9415.9415.94-0.99%14,465
Jul 28, 202616.2016.2016.0016.1016.10-0.74%16,333
Jul 27, 202616.3816.7816.2216.2216.22-1.22%19,409
Jul 24, 202616.0416.4415.7616.4216.422.11%49,659
Jul 23, 202616.6616.6815.9216.0816.08-3.60%52,978
Jul 22, 202616.7016.7216.5016.6816.68-0.36%17,583
Jul 21, 202616.8017.0016.6016.7416.74-0.36%28,929
Jul 20, 202616.8016.8016.5616.8016.80-0.12%11,553
Jul 17, 202616.8016.9416.7016.8216.82-1.06%11,711
Jul 16, 202616.6817.1016.5417.0017.001.80%18,011
Jul 15, 202616.8416.8616.5616.7016.70-0.83%14,298
Jul 14, 202617.0817.2216.7016.8416.84-1.75%20,720
Jul 13, 202616.7417.3816.5617.1417.143.00%47,743
Jul 10, 202616.9416.9416.6416.6416.64-0.48%11,148
Jul 9, 202616.6016.8016.5616.7216.721.33%11,260
Jul 8, 202616.9016.9016.4016.5016.50-2.48%24,119
Jul 7, 202617.0017.3416.7616.9216.92-1.05%18,798
Jul 6, 202617.6017.6217.0017.1017.10-3.39%42,025
Jul 3, 202617.6217.7017.4817.7017.70-0.11%45,285
Jul 2, 202617.2017.7617.1417.7217.721.26%69,818
Jul 1, 202616.6817.5016.6817.5017.503.55%40,078
Jun 30, 202617.0217.1416.6016.9016.90-0.12%20,860
Jun 29, 202616.6817.1616.4616.9216.920.95%30,334
Jun 26, 202616.7216.9816.4616.7616.760.60%31,291
Jun 25, 202616.3416.9216.3416.6616.662.33%32,200
Jun 24, 202616.3016.3015.9416.2816.281.12%12,864
Jun 23, 202616.3816.3816.0616.1016.10-0.98%13,609
Jun 22, 202616.5016.5816.2016.2616.26-1.09%32,817
Jun 19, 202616.2616.6216.2616.4416.442.11%25,745
Jun 18, 202616.7216.7215.9016.1016.10-3.71%155,229
Jun 17, 202616.2617.2216.2616.7216.724.24%61,418
Jun 16, 202616.2216.2215.7216.0416.04-0.99%39,802
Jun 15, 202616.9016.9016.2016.2016.20-3.14%16,236
Jun 12, 202617.4817.5216.8816.9016.73-2.87%45,805
Jun 11, 202617.0017.4616.9417.4017.221.75%57,473
Jun 10, 202616.7017.1016.5217.1016.921.18%35,728
Jun 9, 202616.2617.1816.1616.9016.734.06%62,576
Jun 8, 202616.3816.5415.9616.2416.07-1.81%65,688
Jun 5, 202616.4816.6816.3216.5416.37-0.12%35,816
Jun 4, 202616.1416.5816.1416.5616.391.47%58,111
Jun 3, 202615.5216.4815.4016.3216.153.55%95,899
Jun 2, 202615.6415.8215.4415.7615.601.81%22,593