Ion Beam Applications SA (FRA:IOB)
Germany · Delayed Price · Currency is EUR 15.16
-0.04 (-0.26%)
At close: Jan 27, 2026
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.95% | - |
| Jan 29, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.72% | - |
| Jan 28, 2026 | 15.24 | 15.24 | 15.12 | 15.12 | 15.12 | -0.26% | 150 |
| Jan 27, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.26% | - |
| Jan 26, 2026 | 15.28 | 15.28 | 15.20 | 15.20 | 15.20 | -2.06% | 700 |
| Jan 23, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.40% | - |
| Jan 22, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.81% | 50 |
| Jan 21, 2026 | 14.62 | 15.46 | 14.62 | 15.46 | 15.46 | 4.74% | 200 |
| Jan 20, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.25% | - |
| Jan 19, 2026 | 13.80 | 15.10 | 13.80 | 15.10 | 15.10 | 7.24% | 840 |
| Jan 16, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.28% | - |
| Jan 15, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.98% | - |
| Jan 14, 2026 | 13.46 | 14.26 | 13.46 | 14.26 | 14.26 | 4.24% | 750 |
| Jan 13, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -2.29% | - |
| Jan 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.74% | - |
| Jan 9, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Jan 8, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Jan 7, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.69% | - |
| Jan 6, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.62% | - |
| Jan 5, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.15% | - |
| Jan 2, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.25% | 300 |
| Dec 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5.79% | - |
| Dec 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.17% | - |
| Dec 23, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.31% | - |
| Dec 22, 2025 | 12.36 | 12.36 | 12.24 | 12.24 | 12.24 | 2.17% | 65 |
| Dec 19, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.01% | - |
| Dec 18, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% | - |
| Dec 17, 2025 | 11.38 | 11.88 | 11.38 | 11.88 | 11.88 | 0.34% | 200 |
| Dec 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.66% | - |
| Dec 15, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 7.12% | 350 |
| Dec 12, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2.00% | - |
| Dec 11, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.90% | - |
| Dec 10, 2025 | 11.02 | 11.12 | 11.02 | 11.12 | 11.12 | -0.18% | 145 |
| Dec 9, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -2.11% | - |
| Dec 8, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.39% | - |
| Dec 5, 2025 | 11.34 | 11.54 | 11.34 | 11.54 | 11.54 | 5.48% | 620 |
| Dec 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.55% | - |
| Dec 3, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.09% | - |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% | - |
| Nov 28, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 3.90% | - |
| Nov 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.55% | - |
| Nov 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.81% | - |
| Nov 25, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | - |
| Nov 24, 2025 | 10.72 | 11.04 | 10.72 | 11.00 | 11.00 | 6.38% | 410 |
| Nov 21, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.08% | - |
| Nov 20, 2025 | 10.46 | 10.64 | 10.34 | 10.56 | 10.56 | 4.76% | 2,020 |
| Nov 19, 2025 | 9.95 | 10.08 | 9.95 | 10.08 | 10.08 | -0.40% | 1,413 |
| Nov 18, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -3.25% | - |
| Nov 17, 2025 | 10.30 | 10.46 | 10.30 | 10.46 | 10.46 | -1.13% | 280 |