Ion Beam Applications SA (LON:0GZK)
London · Delayed Price · Currency is GBP · Price in EUR 15.28
0.00 (0.00%)
At close: Feb 11, 2026
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 15.20 | 15.48 | 15.24 | 15.34 | 15.34 | 0.39% | 2,066 |
| Feb 11, 2026 | 15.36 | 15.30 | 15.24 | 15.28 | 15.28 | - | 4,531 |
| Feb 10, 2026 | 14.70 | 15.28 | 14.80 | 15.28 | 15.28 | 2.96% | 1,051 |
| Feb 9, 2026 | 15.11 | 15.20 | 14.84 | 14.84 | 14.84 | -1.72% | 7,718 |
| Feb 6, 2026 | 15.50 | 15.68 | 15.10 | 15.10 | 15.10 | -3.08% | 1,823 |
| Feb 5, 2026 | 15.50 | 15.58 | 15.22 | 15.58 | 15.58 | - | 2,297 |
| Feb 4, 2026 | 15.13 | 15.66 | 15.00 | 15.58 | 15.58 | 2.77% | 1,910 |
| Feb 3, 2026 | 15.28 | 15.28 | 15.12 | 15.16 | 15.16 | 0.13% | 870 |
| Feb 2, 2026 | 15.01 | 15.20 | 14.94 | 15.14 | 15.14 | -0.53% | 2,548 |
| Jan 30, 2026 | 15.26 | 15.46 | 15.22 | 15.22 | 15.22 | -0.98% | 1,234 |
| Jan 29, 2026 | 15.50 | 15.50 | 15.28 | 15.37 | 15.37 | -0.19% | 630 |
| Jan 28, 2026 | 15.20 | 15.40 | 14.94 | 15.40 | 15.40 | 2.39% | 6,333 |
| Jan 27, 2026 | 15.17 | 15.32 | 15.00 | 15.04 | 15.04 | -1.70% | 6,561 |
| Jan 26, 2026 | 15.40 | 15.58 | 15.06 | 15.30 | 15.30 | -0.91% | 752 |
| Jan 23, 2026 | 15.61 | 15.72 | 15.30 | 15.44 | 15.44 | -0.77% | 1,325 |
| Jan 22, 2026 | 15.50 | 15.56 | 15.30 | 15.56 | 15.56 | 1.97% | 3,111 |
| Jan 21, 2026 | 14.87 | 15.44 | 14.70 | 15.26 | 15.26 | 2.97% | 5,849 |
| Jan 20, 2026 | 14.99 | 15.16 | 14.56 | 14.82 | 14.82 | -0.27% | 249 |
| Jan 19, 2026 | 14.01 | 14.94 | 13.84 | 14.86 | 14.86 | 6.14% | 7,932 |
| Jan 16, 2026 | 14.23 | 14.20 | 13.98 | 14.00 | 14.00 | -1.82% | 493 |
| Jan 15, 2026 | 14.23 | 14.34 | 14.02 | 14.26 | 14.26 | - | 10,213 |
| Jan 14, 2026 | 13.80 | 14.26 | 13.69 | 14.26 | 14.26 | 5.32% | 3,510 |
| Jan 13, 2026 | 13.82 | 13.80 | 13.54 | 13.54 | 13.54 | -1.53% | 1,516 |
| Jan 12, 2026 | 14.01 | 14.20 | 13.75 | 13.75 | 13.75 | -1.50% | 3,034 |
| Jan 9, 2026 | 13.29 | 14.00 | 13.36 | 13.96 | 13.96 | 4.65% | 13,201 |
| 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 |