Ion Beam Applications S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.020	16.360	16.000	16.110	16.110	1,277
2026-07-27	16.300	16.660	16.240	16.340	16.340	1,713
2026-07-24	15.870	16.400	15.800	16.180	16.180	661
2026-07-23	16.490	16.940	16.000	16.160	16.160	4,661
2026-07-22	16.610	16.740	16.610	16.610	16.610	30
2026-07-21	16.800	16.960	16.780	16.900	16.900	243
2026-07-20	16.800	16.800	16.620	16.800	16.800	543
2026-07-17	16.860	16.860	16.600	16.840	16.840	1,184
2026-07-16	16.920	17.100	16.600	17.060	17.060	1,907
2026-07-15	16.840	17.100	16.660	16.820	16.820	3,300
2026-07-14	17.100	17.280	16.700	17.040	17.040	506
2026-07-13	16.630	17.280	16.600	17.120	17.120	8,265
2026-07-10	16.940	16.940	16.600	16.770	16.770	2,533
2026-07-09	16.630	16.840	16.620	16.750	16.750	881
2026-07-08	16.900	16.900	16.410	16.410	16.410	2,900
2026-07-07	17.000	17.380	16.880	16.960	16.960	6,381
2026-07-06	17.600	17.660	17.060	17.060	17.060	6,077
2026-07-03	17.720	17.720	17.480	17.600	17.600	1,438
2026-07-02	17.410	17.600	17.180	17.530	17.530	4,846
2026-07-01	16.660	17.420	16.660	17.250	17.250	4,235
2026-06-30	17.160	17.160	16.640	16.730	16.730	3,451
2026-06-29	16.490	17.140	16.460	16.940	16.940	1,164
2026-06-26	16.670	16.860	16.560	16.710	16.710	624
2026-06-25	16.500	16.860	16.500	16.800	16.800	3,829
2026-06-24	16.140	16.360	16.013	16.120	16.120	2,524
2026-06-23	16.080	16.440	16.080	16.220	16.220	1,689
2026-06-22	16.530	16.600	16.300	16.340	16.340	1,799
2026-06-19	16.340	16.600	16.340	16.490	16.490	3,557
2026-06-18	16.780	16.780	15.920	16.060	16.060	25,227
2026-06-17	16.240	17.200	16.040	16.880	16.880	6,078
2026-06-16	16.280	16.540	15.720	16.040	16.040	28,273
2026-06-15	16.900	16.900	16.270	16.280	16.280	1,000
2026-06-12	17.470	17.520	16.900	16.960	16.785	414
2026-06-11	17.000	17.480	17.000	17.390	17.211	6,880
2026-06-10	16.900	17.060	16.520	16.940	16.765	16,214
2026-06-09	16.360	17.140	16.360	16.900	16.726	9,530
2026-06-08	16.300	16.460	15.970	15.970	15.805	8,628
2026-06-05	16.490	16.680	16.340	16.410	16.241	706
2026-06-04	16.300	16.580	16.020	16.380	16.211	9,649
2026-06-03	15.380	16.480	15.380	16.260	16.092	12,146
2026-06-02	15.520	15.820	15.420	15.580	15.419	4,316
2026-06-01	15.810	15.880	15.400	15.440	15.281	651
2026-05-29	16.000	16.000	15.600	15.670	15.508	2,364
2026-05-28	15.810	15.980	15.760	15.870	15.706	224
2026-05-27	15.890	16.140	15.740	16.120	15.954	855
2026-05-26	15.730	15.960	15.540	15.790	15.627	949
2026-05-22	15.340	15.600	15.340	15.520	15.360	2,275
2026-05-21	14.990	15.680	14.460	15.260	15.103	3,582
2026-05-20	14.210	14.560	14.210	14.560	14.410	320
2026-05-19	14.400	14.580	14.240	14.310	14.162	299
2026-05-18	14.360	14.620	14.360	14.420	14.271	191
2026-05-15	14.990	15.000	14.420	14.520	14.370	1,196
2026-05-14	14.890	14.900	14.700	14.740	14.588	370
2026-05-13	14.890	15.040	14.720	14.720	14.568	228
2026-05-12	14.810	14.860	14.640	14.740	14.588	941
2026-05-11	14.920	15.130	14.920	14.970	14.816	186
2026-05-08	14.700	14.940	14.700	14.760	14.608	816
2026-05-07	14.700	14.960	14.700	14.890	14.736	14,610
2026-05-06	14.010	14.860	13.880	14.720	14.568	8,444
2026-05-05	13.560	13.880	13.560	13.680	13.539	4,289

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.1750 EUR
2025-06-18	0.1680 EUR
2024-06-19	0.1190 EUR
2023-06-29	0.1470 EUR
2022-06-29	0.1330 EUR
2021-06-21	0.1400 EUR
2020-06-29	0.0532 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.