Ion Beam Applications SA (LON:0GZK)
London · Delayed Price · Currency is GBP · Price in EUR 11.38
-0.24 (-2.07%)
At close: Sep 15, 2025
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 12.26 | 12.24 | 11.78 | 11.78 | 11.78 | -1.34% | 3,229 |
| Aug 27, 2025 | 12.30 | 12.28 | 11.94 | 11.94 | 11.94 | -2.29% | 866 |
| Aug 26, 2025 | 12.08 | 12.22 | 11.98 | 12.22 | 12.22 | 0.99% | 1,074 |
| Aug 25, 2025 | 12.12 | 12.12 | 12.10 | 12.10 | 12.10 | 0.17% | 259 |
| Aug 22, 2025 | 11.97 | 12.10 | 11.92 | 12.08 | 12.08 | 1.09% | 371 |
| Aug 21, 2025 | 12.34 | 12.34 | 11.86 | 11.95 | 11.95 | -2.69% | 2,312 |
| Aug 20, 2025 | 12.41 | 12.38 | 12.24 | 12.28 | 12.28 | -0.49% | 11,329 |
| Aug 19, 2025 | 11.87 | 12.34 | 11.72 | 12.34 | 12.34 | 6.75% | 3,679 |
| Aug 18, 2025 | 11.54 | 11.58 | 11.50 | 11.56 | 11.56 | 0.52% | 746 |
| Aug 15, 2025 | 11.50 | 11.56 | 11.50 | 11.50 | 11.50 | 0.17% | 1,109 |
| Aug 14, 2025 | 11.40 | 11.60 | 11.44 | 11.48 | 11.48 | 0.35% | 789 |
| Aug 13, 2025 | 11.44 | 11.48 | 11.42 | 11.44 | 11.44 | -0.40% | 518 |
| Aug 12, 2025 | 11.40 | 11.54 | 11.40 | 11.49 | 11.49 | 0.15% | 3,875 |
| Aug 11, 2025 | 11.50 | 11.52 | 11.36 | 11.47 | 11.47 | 0.61% | 1,634 |
| Aug 8, 2025 | 11.87 | 11.52 | 11.40 | 11.40 | 11.40 | 0.62% | 121 |
| Aug 7, 2025 | 11.79 | 11.76 | 11.33 | 11.33 | 11.33 | -4.15% | 26 |
| Aug 6, 2025 | 11.79 | 11.90 | 11.82 | 11.82 | 11.82 | -0.67% | 340 |
| Aug 5, 2025 | 12.00 | 11.92 | 11.80 | 11.90 | 11.90 | 0.85% | 310 |
| Aug 4, 2025 | 11.65 | 11.98 | 11.80 | 11.80 | 11.80 | 0.85% | 268 |
| Aug 1, 2025 | 12.00 | 12.08 | 11.70 | 11.70 | 11.70 | -3.78% | 424 |
| Jul 31, 2025 | 12.20 | 12.20 | 12.06 | 12.16 | 12.16 | 0.33% | 96 |
| Jul 30, 2025 | 12.28 | 12.16 | 12.04 | 12.12 | 12.12 | -1.22% | 469 |
| Jul 29, 2025 | 12.22 | 12.27 | 12.27 | 12.27 | 12.27 | -0.08% | 1 |
| Jul 28, 2025 | 12.41 | 12.48 | 12.28 | 12.28 | 12.28 | -0.65% | 214 |
| Jul 25, 2025 | 12.22 | 12.38 | 12.24 | 12.36 | 12.36 | -0.64% | 2,119 |
| Jul 24, 2025 | 12.32 | 12.44 | 12.23 | 12.44 | 12.44 | 1.14% | 13,915 |
| Jul 23, 2025 | 12.20 | 12.30 | 12.16 | 12.30 | 12.30 | 1.15% | 950 |
| Jul 22, 2025 | 12.14 | 12.22 | 12.06 | 12.16 | 12.16 | 0.50% | 639 |
| Jul 21, 2025 | 12.12 | 12.10 | 12.00 | 12.10 | 12.10 | 0.17% | 3 |
| Jul 18, 2025 | 12.02 | 12.10 | 11.88 | 12.08 | 12.08 | 2.20% | 254 |
| Jul 17, 2025 | 12.00 | 11.90 | 11.82 | 11.82 | 11.82 | -1.50% | 132 |
| Jul 16, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -2.44% | 2,968 |
| Jul 15, 2025 | 11.83 | 12.34 | 11.88 | 12.30 | 12.30 | 4.24% | 527 |
| Jul 14, 2025 | 11.61 | 11.80 | 11.64 | 11.80 | 11.80 | 0.34% | 707 |
| Jul 11, 2025 | 11.79 | 11.78 | 11.68 | 11.76 | 11.76 | -0.68% | 138 |
| Jul 10, 2025 | 11.79 | 11.88 | 11.83 | 11.84 | 11.84 | 0.51% | 3 |