Skip to main content
logo
Ion Beam Applications SA (EBR:IBAB)
Belgium flag Belgium · Delayed Price · Currency is EUR
16.50
-0.24 (-1.43%)
Jul 22, 2026, 9:43 AM CET

Ion Beam Applications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%84,050
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
Jun 1, 202615.7615.8215.4015.4815.32-1.53%31,648
May 29, 202615.9015.9615.4615.7215.56-1.63%36,812
May 28, 202615.8215.9815.6415.9815.810.50%21,971
May 27, 202615.8016.2215.7415.9015.740.89%34,707
May 26, 202615.7016.0415.5615.7615.600.25%33,528
May 25, 202615.4615.7215.3815.7215.562.21%21,634
May 22, 202615.3615.5615.3015.3815.22-1.03%23,111
May 21, 202615.0015.6814.5015.5415.387.47%86,966
May 20, 202614.1414.5614.1414.4614.311.69%22,331
May 19, 202614.4014.5814.2214.2214.07-1.66%22,810
May 18, 202614.3814.5414.2214.4614.31-0.55%40,559
May 15, 202615.0015.0014.3414.5414.39-1.22%25,987
May 14, 202614.9014.9014.6814.7214.57-12,063
May 13, 202614.8815.0414.6814.7214.57-0.14%18,736