Skip to main content
logo
Ion Beam Applications SA (LON:0GZK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.86
+0.08 (0.51%)
At close: Aug 19, 2026

LON:0GZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202615.5015.9415.4815.8615.860.51%1,061
Aug 18, 202615.8916.0215.7815.7815.78-1.99%1,332
Aug 17, 202616.2016.4016.0616.1016.100.12%1,354
Aug 14, 202616.3016.3015.8616.0816.080.19%157
Aug 13, 202615.8516.0515.9016.0516.050.69%620
Aug 12, 202616.0016.0015.9415.9415.94-1.36%10
Aug 11, 202616.0216.3416.0616.1616.160.75%314
Aug 10, 202616.2816.3016.0416.0416.04-1.35%407
Aug 7, 202616.4916.5016.0416.2616.260.12%1,062
Aug 6, 202616.2016.3416.2016.2416.24-0.98%357
Aug 5, 202616.2416.4816.0016.4016.401.23%1,814
Aug 4, 202616.2016.3015.8816.2016.201.38%155
Aug 3, 202616.1016.2015.7615.9815.980.50%2,303
Jul 31, 202615.7916.2815.8815.9015.900.13%1,774
Jul 30, 202615.8916.2415.8415.8815.88-1.85%3,190
Jul 29, 202616.2216.2616.1616.1816.180.43%88
Jul 28, 202616.0216.3616.0016.1116.11-1.41%1,277
Jul 27, 202616.3016.6616.2416.3416.342.90%1,713
Jul 24, 202615.8716.4015.8015.8815.88-1.73%661
Jul 23, 202616.4916.9416.0016.1616.16-2.88%4,661
Jul 22, 202616.4716.7416.6416.6416.64-1.54%30
Jul 21, 202616.8016.9616.7816.9016.900.60%243
Jul 20, 202617.0216.8016.6216.8016.80-0.12%543
Jul 17, 202616.9816.8616.6016.8216.82-1.06%1,184
Jul 16, 202616.9217.1016.6017.0017.001.56%1,907
Jul 15, 202616.8417.1016.6616.7416.74-1.77%3,300
Jul 14, 202617.1017.2816.7017.0417.04-0.47%506
Jul 13, 202616.6317.2816.6017.1217.122.15%8,265
Jul 10, 202616.9416.9416.6016.7616.76-0.24%2,533
Jul 9, 202616.6316.8416.6216.8016.801.20%881
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