Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.130	15.660	15.000	15.500	15.340	1,909
2026-02-03	15.280	15.280	15.010	15.010	14.855	869
2026-02-02	15.010	15.200	14.940	15.090	14.934	2,546
2026-01-30	15.260	15.460	15.220	15.340	15.182	1,233
2026-01-29	15.500	15.500	15.280	15.440	15.281	630
2026-01-28	15.200	15.400	14.940	15.380	15.221	6,332
2026-01-27	15.170	15.320	15.000	15.050	14.895	6,560
2026-01-26	15.400	15.580	15.060	15.300	15.142	752
2026-01-23	15.610	15.720	15.300	15.420	15.261	1,324
2026-01-22	15.500	15.560	15.300	15.400	15.241	3,110
2026-01-21	14.870	15.440	14.700	15.280	15.122	5,848
2026-01-20	14.990	15.160	14.560	14.830	14.677	250
2026-01-19	14.010	14.940	13.840	14.810	14.657	7,633
2026-01-16	14.200	14.200	13.980	14.150	14.004	492
2026-01-15	14.230	14.340	14.020	14.190	14.044	10,213
2026-01-14	13.800	14.260	13.690	14.190	14.044	3,511
2026-01-13	13.800	13.800	13.530	13.530	13.390	1,516
2026-01-12	14.010	14.200	13.750	13.780	13.638	3,025
2026-01-09	13.360	14.000	13.360	13.900	13.757	13,105
2026-01-08	13.370	13.480	13.260	13.350	13.212	482
2026-01-07	13.280	13.280	13.140	13.230	13.094	3,358
2026-01-06	13.210	13.320	13.180	13.230	13.094	242
2026-01-05	13.000	13.100	12.860	13.000	12.866	1,083
2026-01-02	12.730	13.040	12.720	12.880	12.747	5,597
2025-12-31	12.900	12.900	12.800	12.820	12.688	1,712
2025-12-30	12.800	12.920	12.640	12.880	12.747	527
2025-12-29	12.500	12.960	12.500	12.630	12.500	906
2025-12-24	12.200	12.200	12.060	12.100	11.975	1,082
2025-12-23	12.100	12.100	11.980	12.080	11.955	5,766
2025-12-22	12.300	12.310	12.000	12.220	12.094	33
2025-12-19	12.100	12.360	12.100	12.280	12.153	718
2025-12-18	11.890	11.970	11.820	11.970	11.847	1,132
2025-12-17	11.660	11.750	11.660	11.750	11.629	3,201
2025-12-16	11.920	11.920	11.400	11.400	11.282	252
2025-12-15	11.580	12.020	11.580	11.930	11.807	6,573
2025-12-12	11.360	11.660	11.360	11.540	11.421	116
2025-12-11	11.400	11.460	11.000	11.460	11.342	2,449
2025-12-10	11.150	11.160	11.040	11.130	11.015	31
2025-12-09	11.250	11.250	11.100	11.200	11.084	441
2025-12-08	11.540	11.820	11.240	11.360	11.243	2,293
2025-12-05	11.280	11.460	11.240	11.380	11.263	1,050
2025-12-04	11.000	11.260	11.000	11.240	11.124	155
2025-12-03	10.880	11.080	10.880	10.990	10.877	1,439
2025-12-02	11.090	11.220	10.950	10.950	10.837	43
2025-12-01	11.200	11.240	11.160	11.240	11.124	1,202
2025-11-28	11.320	11.340	11.150	11.150	11.035	450
2025-11-27	10.900	11.240	10.900	11.240	11.124	2
2025-11-26	10.990	11.100	10.910	10.910	10.797	192
2025-11-25	10.920	10.920	10.910	10.910	10.797	200
2025-11-24	10.870	11.220	10.720	11.170	11.055	1,808
2025-11-21	10.560	10.800	10.560	10.740	10.629	1,000
2025-11-20	10.095	10.680	10.020	10.500	10.392	1,596
2025-11-19	10.100	10.100	9.910	10.050	9.946	371
2025-11-18	10.115	10.205	10.060	10.205	10.100	3,002
2025-11-17	10.500	10.500	10.300	10.400	10.293	906
2025-11-14	10.600	10.600	10.400	10.520	10.412	1,808
2025-11-13	10.980	10.980	10.680	10.680	10.570	211
2025-11-12	10.700	10.840	10.700	10.810	10.699	229
2025-11-11	10.780	10.780	10.620	10.680	10.570	52
2025-11-10	10.660	10.760	10.660	10.660	10.550	157

← NewerPage 4 of 5 · 254 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.