Skip to main content
logo
Ion Beam Applications SA (LON:0GZK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.60
-0.36 (-2.12%)
At close: Jul 8, 2026

LON:0GZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202616.9016.9016.4616.6016.60-2.12%3,256
Jul 7, 202617.0017.3816.8816.9616.96-0.59%6,381
Jul 6, 202617.6017.6617.0617.0617.06-3.29%6,077
Jul 3, 202617.7217.7217.4817.6417.640.80%1,738
Jul 2, 202617.4117.6017.1817.5017.500.69%4,846
Jul 1, 202616.5317.4216.6617.3817.383.89%4,235
Jun 30, 202617.1617.1616.6416.7316.73-1.24%3,451
Jun 29, 202616.4917.1416.4616.9416.941.07%1,164
Jun 26, 202616.6716.8616.5616.7616.760.72%624
Jun 25, 202616.4116.8616.5016.6416.642.97%3,829
Jun 24, 202616.1416.3616.0116.1616.16-0.37%2,524
Jun 23, 202616.0816.4416.0816.2216.22-0.73%1,689
Jun 22, 202616.5316.6016.3016.3416.34-1.09%1,799
Jun 19, 202616.3016.6016.3416.5216.523.12%3,557
Jun 18, 202616.8016.7815.9216.0216.02-4.76%25,227
Jun 17, 202616.2417.2016.0416.8216.824.86%6,578
Jun 16, 202616.2816.5415.7216.0416.04-1.47%28,273
Jun 15, 202617.0016.9016.2716.2816.28-2.78%1,000
Jun 12, 202617.4717.5216.9016.9216.75-2.65%414
Jun 11, 202617.0017.4817.0017.3817.202.00%6,880
Jun 10, 202616.9017.0616.5217.0416.860.95%30,082
Jun 9, 202616.2617.1416.3616.8816.714.98%9,530
Jun 8, 202616.3016.4616.0216.0815.91-2.19%8,877
Jun 5, 202616.4916.6816.3416.4416.27-0.48%906
Jun 4, 202616.3016.5816.0216.5216.351.85%11,357
Jun 3, 202615.2016.4815.3816.2216.054.38%15,427
Jun 2, 202615.5215.8215.4215.5415.380.91%4,316
Jun 1, 202615.8115.8815.4015.4015.24-1.66%824
May 29, 202616.0016.0015.6015.6615.50-1.14%2,365
May 28, 202615.8115.9815.7615.8415.68-0.88%224
May 27, 202615.8916.1415.7415.9815.811.01%984
May 26, 202615.7315.9615.5415.8215.660.89%949
May 25, 202615.5615.6815.3015.6815.521.03%4,276
May 22, 202615.2215.6015.3415.5215.360.65%2,275
May 21, 202614.9915.6814.4615.4215.267.53%12,943
May 20, 202614.1314.4414.2114.3414.19-320
May 19, 202614.4014.5814.2414.3414.19-0.49%299
May 18, 202614.3514.6214.3614.4114.26-1.03%191
May 15, 202614.9915.0014.4214.5614.41-1.42%1,196
May 14, 202614.8914.9014.7014.7714.620.07%370
May 13, 202614.8915.0414.7614.7614.61-0.54%228
May 12, 202614.8114.8614.6414.8414.69-0.54%941
May 11, 202614.8915.1314.9214.9214.77-186
May 8, 202614.7014.9414.7014.9214.770.54%816
May 7, 202614.6214.9614.7014.8414.69-0.13%14,610
May 6, 202614.0114.8613.8814.8614.717.99%8,444
May 5, 202613.5513.8813.5613.7613.62-0.43%4,676
May 4, 202613.7014.0013.5013.8213.683.83%14,377
Apr 30, 202613.3313.4413.3413.3113.17-0.67%9
Apr 29, 202613.3913.6213.4013.4013.26-1.03%189