Ion Beam Applications SA (EBR:IBAB)
Belgium · Delayed Price · Currency is EUR 15.38
-0.16 (-1.03%)
May 22, 2026, 5:35 PM CET
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15.36 | 15.56 | 15.30 | 15.38 | 15.38 | -1.03% | 23,111 |
| May 21, 2026 | 15.00 | 15.68 | 14.50 | 15.54 | 15.54 | 7.47% | 86,966 |
| May 20, 2026 | 14.14 | 14.56 | 14.14 | 14.46 | 14.46 | 1.69% | 22,331 |
| May 19, 2026 | 14.40 | 14.58 | 14.22 | 14.22 | 14.22 | -1.66% | 22,810 |
| May 18, 2026 | 14.38 | 14.54 | 14.22 | 14.46 | 14.46 | -0.55% | 40,559 |
| May 15, 2026 | 15.00 | 15.00 | 14.34 | 14.54 | 14.54 | -1.22% | 25,987 |
| May 14, 2026 | 14.90 | 14.90 | 14.68 | 14.72 | 14.72 | - | 12,063 |
| May 13, 2026 | 14.88 | 15.04 | 14.68 | 14.72 | 14.72 | -0.14% | 18,736 |
| May 12, 2026 | 14.64 | 14.86 | 14.60 | 14.74 | 14.74 | -1.99% | 18,603 |
| May 11, 2026 | 14.90 | 15.18 | 14.86 | 15.04 | 15.04 | 0.27% | 31,763 |
| May 8, 2026 | 14.90 | 15.00 | 14.66 | 15.00 | 15.00 | 0.67% | 43,910 |
| May 7, 2026 | 14.70 | 15.00 | 14.68 | 14.90 | 14.90 | 0.81% | 45,256 |
| May 6, 2026 | 14.00 | 14.78 | 13.84 | 14.78 | 14.78 | 6.95% | 46,531 |
| May 5, 2026 | 13.62 | 13.86 | 13.54 | 13.82 | 13.82 | 0.14% | 23,387 |
| May 4, 2026 | 13.50 | 14.04 | 13.44 | 13.80 | 13.80 | 3.14% | 27,591 |
| Apr 30, 2026 | 13.30 | 13.48 | 13.28 | 13.38 | 13.38 | -0.45% | 19,500 |
| Apr 29, 2026 | 13.46 | 13.60 | 13.34 | 13.44 | 13.44 | -0.88% | 27,804 |
| Apr 28, 2026 | 13.60 | 13.60 | 13.44 | 13.56 | 13.56 | -0.44% | 23,193 |
| Apr 27, 2026 | 13.86 | 14.00 | 13.54 | 13.62 | 13.62 | -1.16% | 19,854 |
| Apr 24, 2026 | 14.24 | 14.26 | 13.72 | 13.78 | 13.78 | -2.27% | 32,768 |
| Apr 23, 2026 | 14.16 | 14.46 | 14.10 | 14.10 | 14.10 | -1.26% | 22,768 |
| Apr 22, 2026 | 14.44 | 14.50 | 14.14 | 14.28 | 14.28 | -0.83% | 25,368 |
| Apr 21, 2026 | 15.00 | 15.16 | 14.40 | 14.40 | 14.40 | -0.96% | 52,583 |
| Apr 20, 2026 | 14.10 | 14.54 | 13.98 | 14.54 | 14.54 | 1.68% | 36,051 |
| Apr 17, 2026 | 14.10 | 14.30 | 13.96 | 14.30 | 14.30 | 1.71% | 47,378 |
| Apr 16, 2026 | 14.22 | 14.26 | 14.00 | 14.06 | 14.06 | -1.26% | 35,592 |
| Apr 15, 2026 | 14.10 | 14.44 | 14.00 | 14.24 | 14.24 | 0.28% | 44,155 |
| Apr 14, 2026 | 13.38 | 14.20 | 13.36 | 14.20 | 14.20 | 6.77% | 54,568 |
| Apr 13, 2026 | 12.98 | 13.30 | 12.78 | 13.30 | 13.30 | 1.22% | 42,696 |
| Apr 10, 2026 | 13.00 | 13.14 | 12.84 | 13.14 | 13.14 | 2.02% | 46,182 |
| Apr 9, 2026 | 13.00 | 13.00 | 12.78 | 12.88 | 12.88 | -0.16% | 32,512 |
| Apr 8, 2026 | 12.98 | 13.08 | 12.74 | 12.90 | 12.90 | 4.88% | 58,673 |
| Apr 7, 2026 | 12.66 | 12.84 | 12.20 | 12.30 | 12.30 | -2.69% | 51,479 |
| Apr 2, 2026 | 12.80 | 12.86 | 12.56 | 12.64 | 12.64 | -3.51% | 32,177 |
| Apr 1, 2026 | 13.12 | 13.14 | 13.00 | 13.10 | 13.10 | 0.92% | 35,310 |
| Mar 31, 2026 | 12.76 | 13.12 | 12.66 | 12.98 | 12.98 | 1.88% | 46,838 |
| Mar 30, 2026 | 12.76 | 12.90 | 12.46 | 12.74 | 12.74 | 0.63% | 48,181 |
| Mar 27, 2026 | 13.44 | 13.70 | 12.60 | 12.66 | 12.66 | -2.31% | 102,835 |
| Mar 26, 2026 | 13.40 | 13.40 | 12.96 | 12.96 | 12.96 | -3.57% | 19,341 |
| Mar 25, 2026 | 13.50 | 13.60 | 13.40 | 13.44 | 13.44 | -0.30% | 17,349 |
| Mar 24, 2026 | 13.64 | 13.66 | 13.40 | 13.48 | 13.48 | -0.74% | 22,815 |
| Mar 23, 2026 | 13.20 | 13.80 | 12.96 | 13.58 | 13.58 | 0.74% | 46,140 |
| 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 |