Ion Beam Applications SA (LON:0GZK)
London · Delayed Price · Currency is GBP · Price in EUR 10.62
-0.30 (-2.75%)
At close: Nov 6, 2025
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10.87 | 10.90 | 10.62 | 10.62 | 10.62 | -2.75% | 578 |
| Nov 5, 2025 | 10.99 | 10.96 | 10.76 | 10.92 | 10.92 | 0.37% | 10,470 |
| Nov 4, 2025 | 10.70 | 10.88 | 10.62 | 10.88 | 10.88 | 1.49% | 995 |
| Nov 3, 2025 | 10.87 | 11.00 | 10.68 | 10.72 | 10.72 | -2.01% | 1,665 |
| Oct 31, 2025 | 10.89 | 11.00 | 10.84 | 10.94 | 10.94 | 0.18% | 1,686 |
| Oct 30, 2025 | 10.99 | 11.04 | 10.92 | 10.92 | 10.92 | -0.91% | 3,683 |
| Oct 29, 2025 | 11.01 | 11.08 | 10.94 | 11.02 | 11.02 | - | 3,036 |
| Oct 28, 2025 | 11.20 | 11.10 | 11.02 | 11.02 | 11.02 | -0.18% | 523 |
| Oct 27, 2025 | 11.22 | 11.22 | 11.00 | 11.04 | 11.04 | -0.18% | 16,841 |
| Oct 24, 2025 | 11.09 | 11.20 | 11.06 | 11.06 | 11.06 | -0.72% | 526 |
| Oct 23, 2025 | 11.03 | 11.24 | 11.02 | 11.14 | 11.14 | -0.89% | 1,706 |
| Oct 22, 2025 | 11.36 | 11.36 | 11.12 | 11.24 | 11.24 | 1.26% | 1,952 |
| Oct 21, 2025 | 11.24 | 11.42 | 11.10 | 11.10 | 11.10 | -1.77% | 6,331 |
| Oct 20, 2025 | 11.40 | 11.46 | 11.30 | 11.30 | 11.30 | -1.40% | 707 |
| Oct 17, 2025 | 11.44 | 11.56 | 11.40 | 11.46 | 11.46 | -0.69% | 568 |
| Oct 16, 2025 | 11.89 | 11.84 | 11.54 | 11.54 | 11.54 | -1.62% | 1,684 |
| Oct 15, 2025 | 10.99 | 11.84 | 10.88 | 11.73 | 11.73 | 7.81% | 5,714 |
| Oct 14, 2025 | 10.89 | 11.06 | 10.80 | 10.88 | 10.88 | -0.18% | 1,618 |
| Oct 13, 2025 | 10.89 | 11.04 | 10.84 | 10.90 | 10.90 | 0.18% | 1,496 |
| Oct 10, 2025 | 11.01 | 11.12 | 10.88 | 10.88 | 10.88 | -1.27% | 3,643 |
| Oct 9, 2025 | 10.99 | 11.06 | 10.96 | 11.02 | 11.02 | 0.64% | 3,278 |
| Oct 8, 2025 | 11.11 | 11.10 | 10.84 | 10.95 | 10.95 | -2.23% | 3,683 |
| Oct 7, 2025 | 11.20 | 11.36 | 11.20 | 11.20 | 11.20 | 0.90% | 902 |
| Oct 6, 2025 | 10.89 | 11.24 | 10.64 | 11.10 | 11.10 | 3.54% | 2,747 |
| Oct 3, 2025 | 10.81 | 10.74 | 10.62 | 10.72 | 10.72 | 0.66% | 2,172 |
| Oct 2, 2025 | 10.56 | 10.65 | 10.56 | 10.65 | 10.65 | 0.47% | 992 |
| Oct 1, 2025 | 10.66 | 10.98 | 10.60 | 10.60 | 10.60 | - | 32 |
| Sep 30, 2025 | 10.68 | 10.88 | 10.60 | 10.60 | 10.60 | -1.21% | 2,498 |
| Sep 29, 2025 | 10.50 | 10.74 | 10.50 | 10.73 | 10.73 | 2.00% | 1,058 |
| Sep 26, 2025 | 10.74 | 10.58 | 10.46 | 10.52 | 10.52 | 1.15% | 2,679 |
| Sep 25, 2025 | 10.76 | 10.82 | 10.40 | 10.40 | 10.40 | -2.44% | 7,743 |
| Sep 24, 2025 | 11.01 | 11.02 | 10.66 | 10.66 | 10.66 | -3.79% | 3,501 |
| Sep 23, 2025 | 10.81 | 11.08 | 10.96 | 11.08 | 11.08 | 1.28% | 526 |
| Sep 22, 2025 | 11.05 | 11.32 | 10.88 | 10.94 | 10.94 | -0.66% | 848 |
| Sep 19, 2025 | 11.05 | 11.30 | 11.01 | 11.01 | 11.01 | -0.24% | 5,160 |
| Sep 18, 2025 | 11.03 | 11.20 | 11.04 | 11.04 | 11.04 | -0.36% | 2,048 |
| Sep 17, 2025 | 11.20 | 11.35 | 11.08 | 11.08 | 11.08 | -2.12% | 1,774 |
| Sep 16, 2025 | 11.42 | 11.52 | 11.32 | 11.32 | 11.32 | -1.05% | 2,651 |
| Sep 15, 2025 | 11.52 | 11.74 | 11.42 | 11.44 | 11.44 | -1.55% | 1,106 |
| Sep 12, 2025 | 11.58 | 11.68 | 11.56 | 11.62 | 11.62 | -1.69% | 1,442 |
| Sep 11, 2025 | 12.00 | 12.10 | 11.82 | 11.82 | 11.82 | -0.84% | 337 |
| Sep 10, 2025 | 12.02 | 12.00 | 11.92 | 11.92 | 11.92 | - | 1,048 |
| Sep 9, 2025 | 11.79 | 12.30 | 11.92 | 11.92 | 11.92 | -1.49% | 366 |
| Sep 8, 2025 | 11.89 | 12.10 | 11.84 | 12.10 | 12.10 | 2.54% | 14,014 |
| Sep 5, 2025 | 11.40 | 11.98 | 11.70 | 11.80 | 11.80 | 2.08% | 1,037 |
| Sep 4, 2025 | 12.00 | 11.74 | 11.56 | 11.56 | 11.56 | -4.30% | 427 |
| Sep 3, 2025 | 11.69 | 12.12 | 11.74 | 12.08 | 12.08 | 3.25% | 2,340 |
| Sep 2, 2025 | 11.65 | 11.72 | 11.60 | 11.70 | 11.70 | -1.02% | 2,003 |
| Sep 1, 2025 | 12.12 | 11.86 | 11.68 | 11.82 | 11.82 | -1.17% | 3,917 |
| Aug 29, 2025 | 11.79 | 12.00 | 11.92 | 11.96 | 11.96 | 1.53% | 2,111 |