Ion Beam Applications SA (EBR:IBAB)
Belgium · Delayed Price · Currency is EUR 16.04
-0.80 (-4.75%)
Aug 31, 2026, 5:35 PM CET
Ion Beam Applications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 16.52 | 16.60 | 16.22 | 16.32 | - | -3.09% | 24,031 |
| Aug 28, 2026 | 16.38 | 16.90 | 16.30 | 16.84 | 16.84 | 1.81% | 38,509 |
| Aug 27, 2026 | 16.80 | 17.08 | 16.34 | 16.54 | 16.54 | 2.35% | 67,514 |
| Aug 26, 2026 | 15.90 | 16.28 | 15.74 | 16.16 | 16.16 | 1.38% | 18,242 |
| Aug 25, 2026 | 15.84 | 16.16 | 15.76 | 15.94 | 15.94 | 0.63% | 20,229 |
| Aug 24, 2026 | 15.62 | 16.14 | 15.48 | 15.84 | 15.84 | 3.13% | 39,688 |
| Aug 21, 2026 | 15.52 | 15.60 | 15.22 | 15.36 | 15.36 | -0.90% | 42,999 |
| Aug 20, 2026 | 16.18 | 16.18 | 15.50 | 15.50 | 15.50 | -1.27% | 14,586 |
| Aug 19, 2026 | 15.48 | 15.96 | 15.40 | 15.70 | 15.70 | 0.13% | 17,690 |
| Aug 18, 2026 | 15.90 | 15.94 | 15.68 | 15.68 | 15.68 | -1.38% | 18,190 |
| Aug 17, 2026 | 16.14 | 16.36 | 15.90 | 15.90 | 15.90 | -0.87% | 24,441 |
| Aug 14, 2026 | 16.20 | 16.20 | 15.94 | 16.04 | 16.04 | 0.88% | 10,945 |
| Aug 13, 2026 | 15.86 | 16.12 | 15.86 | 15.90 | 15.90 | 0.51% | 13,169 |
| Aug 12, 2026 | 16.00 | 16.02 | 15.82 | 15.82 | 15.82 | -0.75% | 9,518 |
| Aug 11, 2026 | 16.10 | 16.34 | 15.94 | 15.94 | 15.94 | -0.62% | 18,324 |
| Aug 10, 2026 | 16.18 | 16.36 | 16.02 | 16.04 | 16.04 | -1.35% | 10,703 |
| Aug 7, 2026 | 16.50 | 16.50 | 16.12 | 16.26 | 16.26 | 1.63% | 4,303 |
| Aug 6, 2026 | 16.20 | 16.36 | 16.00 | 16.00 | 16.00 | -1.23% | 9,406 |
| Aug 5, 2026 | 16.24 | 16.48 | 16.14 | 16.20 | 16.20 | 0.62% | 9,740 |
| Aug 4, 2026 | 16.08 | 16.26 | 15.94 | 16.10 | 16.10 | 1.00% | 8,749 |
| Aug 3, 2026 | 16.14 | 16.16 | 15.76 | 15.94 | 15.94 | 0.89% | 19,165 |
| Jul 31, 2026 | 15.92 | 16.36 | 15.80 | 15.80 | 15.80 | -0.63% | 20,550 |
| Jul 30, 2026 | 15.94 | 16.10 | 15.80 | 15.90 | 15.90 | -0.25% | 18,339 |
| Jul 29, 2026 | 16.20 | 16.28 | 15.94 | 15.94 | 15.94 | -0.99% | 14,465 |
| Jul 28, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | -0.74% | 16,333 |
| Jul 27, 2026 | 16.38 | 16.78 | 16.22 | 16.22 | 16.22 | -1.22% | 19,409 |
| Jul 24, 2026 | 16.04 | 16.44 | 15.76 | 16.42 | 16.42 | 2.11% | 49,659 |
| Jul 23, 2026 | 16.66 | 16.68 | 15.92 | 16.08 | 16.08 | -3.60% | 52,978 |
| Jul 22, 2026 | 16.70 | 16.72 | 16.50 | 16.68 | 16.68 | -0.36% | 17,583 |
| Jul 21, 2026 | 16.80 | 17.00 | 16.60 | 16.74 | 16.74 | -0.36% | 28,929 |
| Jul 20, 2026 | 16.80 | 16.80 | 16.56 | 16.80 | 16.80 | -0.12% | 11,553 |
| Jul 17, 2026 | 16.80 | 16.94 | 16.70 | 16.82 | 16.82 | -1.06% | 11,711 |
| Jul 16, 2026 | 16.68 | 17.10 | 16.54 | 17.00 | 17.00 | 1.80% | 18,011 |
| Jul 15, 2026 | 16.84 | 16.86 | 16.56 | 16.70 | 16.70 | -0.83% | 14,298 |
| Jul 14, 2026 | 17.08 | 17.22 | 16.70 | 16.84 | 16.84 | -1.75% | 20,720 |
| Jul 13, 2026 | 16.74 | 17.38 | 16.56 | 17.14 | 17.14 | 3.00% | 47,743 |
| Jul 10, 2026 | 16.94 | 16.94 | 16.64 | 16.64 | 16.64 | -0.48% | 11,148 |
| Jul 9, 2026 | 16.60 | 16.80 | 16.56 | 16.72 | 16.72 | 1.33% | 11,260 |
| Jul 8, 2026 | 16.90 | 16.90 | 16.40 | 16.50 | 16.50 | -2.48% | 24,119 |
| Jul 7, 2026 | 17.00 | 17.34 | 16.76 | 16.92 | 16.92 | -1.05% | 18,798 |
| Jul 6, 2026 | 17.60 | 17.62 | 17.00 | 17.10 | 17.10 | -3.39% | 42,025 |
| Jul 3, 2026 | 17.62 | 17.70 | 17.48 | 17.70 | 17.70 | -0.11% | 45,285 |
| Jul 2, 2026 | 17.20 | 17.76 | 17.14 | 17.72 | 17.72 | 1.26% | 69,818 |
| Jul 1, 2026 | 16.68 | 17.50 | 16.68 | 17.50 | 17.50 | 3.55% | 40,078 |
| Jun 30, 2026 | 17.02 | 17.14 | 16.60 | 16.90 | 16.90 | -0.12% | 20,860 |
| Jun 29, 2026 | 16.68 | 17.16 | 16.46 | 16.92 | 16.92 | 0.95% | 30,334 |
| Jun 26, 2026 | 16.72 | 16.98 | 16.46 | 16.76 | 16.76 | 0.60% | 31,291 |
| Jun 25, 2026 | 16.34 | 16.92 | 16.34 | 16.66 | 16.66 | 2.33% | 32,200 |
| Jun 24, 2026 | 16.30 | 16.30 | 15.94 | 16.28 | 16.28 | 1.12% | 12,864 |
| Jun 23, 2026 | 16.38 | 16.38 | 16.06 | 16.10 | 16.10 | -0.98% | 13,609 |