Ion Beam Applications SA (FRA:IOB)
Germany · Delayed Price · Currency is EUR 11.18
+0.42 (3.90%)
At close: Nov 28, 2025
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 10.52 | 10.58 | 10.52 | 10.58 | 10.58 | -1.49% | 270 |
| Nov 13, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.48% | - |
| Nov 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -3.14% | - |
| Nov 11, 2025 | 10.52 | 10.82 | 10.52 | 10.82 | 10.82 | 2.08% | 556 |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.53% | - |
| Nov 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -4.74% | - |
| Nov 6, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 2.24% | - |
| Nov 5, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.52% | - |
| Nov 4, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -3.83% | - |
| Nov 3, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.48% | - |
| Oct 31, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.64% | - |
| Oct 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% | 100 |
| Oct 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 28, 2025 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | -1.08% | 650 |
| Oct 27, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.91% | 10 |
| Oct 24, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.54% | - |
| Oct 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.54% | 229 |
| Oct 22, 2025 | 11.22 | 11.22 | 11.16 | 11.16 | 11.16 | -0.36% | 500 |
| Oct 21, 2025 | 11.24 | 11.24 | 11.20 | 11.20 | 11.20 | -6.20% | 200 |
| Oct 20, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 4.19% | - |
| Oct 17, 2025 | 11.68 | 11.68 | 11.46 | 11.46 | 11.46 | -3.70% | 1,200 |
| Oct 16, 2025 | 11.76 | 11.92 | 11.60 | 11.90 | 11.90 | - | 1,310 |
| Oct 15, 2025 | 10.90 | 11.90 | 10.90 | 11.90 | 11.90 | 10.59% | 456 |
| Oct 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.19% | - |
| Oct 13, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% | - |
| Oct 10, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.56% | - |
| Oct 9, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.36% | - |
| Oct 8, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | - |
| Oct 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.19% | - |
| Oct 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.52% | 150 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.77% | - |
| Oct 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | - |
| Oct 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.70% | - |
| Sep 30, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.34% | - |
| Sep 29, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.36% | - |
| Sep 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.20% | - |
| Sep 25, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.48% | - |
| Sep 24, 2025 | 10.88 | 10.88 | 10.80 | 10.80 | 10.80 | 0.37% | 75 |
| Sep 23, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.10% | - |
| Sep 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |