Ion Beam Applications SA (FRA:IOB)
Germany · Delayed Price · Currency is EUR 15.80
+0.10 (0.64%)
At close: Aug 26, 2026
FRA:IOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.15% | - |
| Aug 24, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.91% | - |
| Aug 21, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.29% | - |
| Aug 20, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.13% | - |
| Aug 19, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.27% | - |
| Aug 18, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.01% | - |
| Aug 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.02% | - |
| Aug 14, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.38% | - |
| Aug 13, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.76% | - |
| Aug 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.01% | - |
| Aug 11, 2026 | 15.90 | 16.46 | 15.90 | 16.46 | 16.46 | 2.11% | 50 |
| Aug 10, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.64% | - |
| Aug 7, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.25% | - |
| Aug 6, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.50% | - |
| Aug 5, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.14% | - |
| Aug 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.77% | - |
| Aug 3, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.76% | - |
| Jul 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Jul 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.00% | - |
| Jul 29, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.99% | - |
| Jul 28, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.10% | - |
| Jul 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.90% | - |
| Jul 24, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.94% | - |
| Jul 23, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.33% | - |
| Jul 22, 2026 | 16.60 | 16.60 | 16.54 | 16.54 | 16.54 | -0.84% | 40 |
| Jul 21, 2026 | 16.78 | 16.78 | 16.68 | 16.68 | 16.68 | 0.24% | 2,107 |
| Jul 20, 2026 | 16.68 | 16.68 | 16.64 | 16.64 | 16.64 | -1.19% | 150 |
| Jul 17, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.45% | - |
| Jul 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jul 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Jul 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.31% | - |
| Jul 13, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.21% | 200 |
| Jul 10, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.73% | - |
| Jul 9, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.91% | - |
| Jul 8, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.94% | - |
| Jul 7, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -3.53% | - |
| Jul 6, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.68% | - |
| Jul 3, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 2.43% | - |
| Jul 2, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 2.86% | - |
| Jul 1, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.71% | - |
| Jun 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.68% | - |
| Jun 29, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.09% | - |
| Jun 26, 2026 | 16.40 | 16.44 | 16.40 | 16.44 | 16.44 | 1.86% | 190 |
| Jun 25, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.25% | - |
| Jun 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.25% | - |
| Jun 23, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.12% | - |
| Jun 22, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.26% | - |
| Jun 19, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -4.57% | - |
| Jun 18, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 3.74% | - |
| Jun 17, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.12% | - |