Ion Beam Applications SA (FRA:IOB)
Germany · Delayed Price · Currency is EUR 15.40
+0.24 (1.58%)
At close: Feb 20, 2026
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.58% | - |
| Feb 19, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.47% | - |
| Feb 18, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.27% | - |
| Feb 17, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.96% | - |
| Feb 16, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.39% | - |
| Feb 13, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.78% | - |
| Feb 12, 2026 | 15.08 | 15.34 | 15.08 | 15.34 | 15.34 | -0.65% | 200 |
| Feb 11, 2026 | 15.14 | 15.44 | 15.14 | 15.44 | 15.44 | 6.19% | 100 |
| Feb 10, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -3.20% | - |
| Feb 9, 2026 | 15.12 | 15.12 | 15.02 | 15.02 | 15.02 | -3.22% | 65 |
| Feb 6, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.52% | - |
| Feb 5, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 2.25% | - |
| Feb 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 3, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 1.48% | 50 |
| Feb 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.33% | - |
| 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% | - |