Ion Beam Applications SA (LON:0GZK)
London · Delayed Price · Currency is GBP · Price in EUR 13.30
+0.20 (1.53%)
At close: Jan 6, 2026
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 13.37 | 13.48 | 13.26 | 13.34 | 13.34 | 0.91% | 482 |
| Jan 7, 2026 | 13.35 | 13.28 | 13.14 | 13.22 | 13.22 | -0.60% | 3,359 |
| Jan 6, 2026 | 13.21 | 13.32 | 13.18 | 13.30 | 13.30 | 1.53% | 252 |
| Jan 5, 2026 | 13.00 | 13.10 | 12.86 | 13.10 | 13.10 | 0.61% | 1,559 |
| Jan 2, 2026 | 12.73 | 13.04 | 12.72 | 13.02 | 13.02 | 0.93% | 5,598 |
| Dec 31, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.62% | 1,712 |
| Dec 30, 2025 | 12.80 | 12.92 | 12.64 | 12.82 | 12.82 | 0.79% | 527 |
| Dec 29, 2025 | 12.49 | 12.96 | 12.50 | 12.72 | 12.72 | 5.47% | 907 |
| Dec 24, 2025 | 12.20 | 12.20 | 12.06 | 12.06 | 12.06 | 0.50% | 1,081 |
| Dec 23, 2025 | 12.30 | 12.10 | 11.98 | 12.00 | 12.00 | - | 5,766 |
| Dec 22, 2025 | 12.30 | 12.31 | 12.00 | 12.00 | 12.00 | -2.52% | 34 |
| Dec 19, 2025 | 12.10 | 12.36 | 12.10 | 12.31 | 12.31 | 2.93% | 718 |
| Dec 18, 2025 | 11.89 | 11.96 | 11.82 | 11.96 | 11.96 | 2.57% | 1,132 |
| Dec 17, 2025 | 11.50 | 11.72 | 11.66 | 11.66 | 11.66 | 0.17% | 3,201 |
| Dec 16, 2025 | 11.93 | 11.92 | 11.64 | 11.64 | 11.64 | -2.51% | 252 |
| Dec 15, 2025 | 11.56 | 12.02 | 11.58 | 11.94 | 11.94 | 2.75% | 6,573 |
| Dec 12, 2025 | 11.28 | 11.66 | 11.36 | 11.62 | 11.62 | 1.93% | 117 |
| Dec 11, 2025 | 11.40 | 11.40 | 11.00 | 11.40 | 11.40 | 2.52% | 2,449 |
| Dec 10, 2025 | 11.15 | 11.16 | 11.04 | 11.12 | 11.12 | -0.27% | 31 |
| Dec 9, 2025 | 11.28 | 11.25 | 11.10 | 11.15 | 11.15 | -0.80% | 442 |
| Dec 8, 2025 | 11.54 | 11.82 | 11.24 | 11.24 | 11.24 | -1.40% | 2,293 |
| Dec 5, 2025 | 11.28 | 11.46 | 11.24 | 11.40 | 11.40 | 1.42% | 1,327 |
| Dec 4, 2025 | 10.99 | 11.26 | 11.00 | 11.24 | 11.24 | 1.44% | 155 |
| Dec 3, 2025 | 10.85 | 11.08 | 10.88 | 11.08 | 11.08 | 1.09% | 1,439 |
| Dec 2, 2025 | 11.09 | 11.22 | 10.96 | 10.96 | 10.96 | -1.79% | 43 |
| Dec 1, 2025 | 11.20 | 11.22 | 11.16 | 11.16 | 11.16 | -0.89% | 1,203 |
| Nov 28, 2025 | 11.32 | 11.34 | 11.22 | 11.26 | 11.26 | 3.30% | 451 |
| Nov 27, 2025 | 10.76 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% | 2 |
| Nov 26, 2025 | 10.99 | 11.10 | 10.96 | 10.96 | 10.96 | 0.37% | 193 |
| Nov 25, 2025 | 11.09 | 10.92 | 10.92 | 10.92 | 10.92 | -2.67% | 200 |
| Nov 24, 2025 | 10.87 | 11.22 | 10.72 | 11.22 | 11.22 | 3.89% | 1,809 |
| Nov 21, 2025 | 10.33 | 10.80 | 10.56 | 10.80 | 10.80 | 2.27% | 1,000 |
| Nov 20, 2025 | 10.10 | 10.68 | 10.02 | 10.56 | 10.56 | 6.56% | 1,597 |
| Nov 19, 2025 | 10.23 | 10.10 | 9.91 | 9.91 | 9.91 | -2.46% | 371 |
| Nov 18, 2025 | 10.12 | 10.18 | 10.06 | 10.16 | 10.16 | -1.36% | 3,002 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.34% | 905 |
| Nov 14, 2025 | 10.60 | 10.60 | 10.40 | 10.44 | 10.44 | -2.61% | 1,808 |
| Nov 13, 2025 | 10.99 | 10.98 | 10.72 | 10.72 | 10.72 | -0.92% | 211 |
| Nov 12, 2025 | 10.60 | 10.84 | 10.70 | 10.82 | 10.82 | 0.93% | 229 |
| Nov 11, 2025 | 10.83 | 10.78 | 10.62 | 10.72 | 10.72 | -0.19% | 52 |
| Nov 10, 2025 | 10.58 | 10.76 | 10.66 | 10.74 | 10.74 | 1.51% | 158 |
| Nov 7, 2025 | 10.72 | 10.69 | 10.46 | 10.58 | 10.58 | -0.38% | 1,718 |
| 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 |