Ion Beam Applications S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	10.690	10.690	10.460	10.640	10.530	1,235
2025-11-06	10.870	10.900	10.620	10.680	10.570	578
2025-11-05	10.960	10.960	10.760	10.810	10.699	9,870
2025-11-04	10.700	10.930	10.620	10.930	10.817	995
2025-11-03	10.870	11.000	10.680	10.890	10.778	1,664
2025-10-31	10.890	11.000	10.840	10.950	10.837	1,684
2025-10-30	10.990	11.040	10.920	10.950	10.837	3,683
2025-10-29	11.010	11.080	10.940	11.050	10.936	3,036
2025-10-28	11.110	11.110	11.020	11.110	10.995	522
2025-10-27	11.220	11.220	11.000	11.110	10.995	16,839
2025-10-24	11.090	11.200	11.060	11.150	11.035	526
2025-10-23	11.030	11.240	11.020	11.150	11.035	1,706
2025-10-22	11.360	11.360	11.120	11.130	11.015	1,953
2025-10-21	11.240	11.420	11.100	11.280	11.164	6,331
2025-10-20	11.400	11.460	11.300	11.340	11.223	707
2025-10-17	11.440	11.560	11.400	11.480	11.362	569
2025-10-16	11.840	11.840	11.540	11.650	11.530	1,683
2025-10-15	10.990	11.840	10.880	11.750	11.629	5,714
2025-10-14	10.890	11.060	10.800	10.910	10.797	1,619
2025-10-13	10.890	11.040	10.840	10.950	10.837	896
2025-10-10	11.010	11.120	10.880	10.990	10.877	3,547
2025-10-09	10.990	11.060	10.960	10.970	10.857	3,278
2025-10-08	11.100	11.100	10.840	10.950	10.837	3,683
2025-10-07	11.200	11.360	11.200	11.280	11.164	901
2025-10-06	10.890	11.240	10.640	11.130	11.015	2,746
2025-10-03	10.740	10.740	10.620	10.700	10.590	2,171
2025-10-02	10.560	10.650	10.560	10.620	10.510	993
2025-10-01	10.660	10.980	10.600	10.620	10.510	31
2025-09-30	10.680	10.880	10.560	10.560	10.451	2,499
2025-09-29	10.500	10.740	10.500	10.740	10.629	1,057
2025-09-26	10.580	10.580	10.460	10.480	10.372	2,678
2025-09-25	10.760	10.820	10.400	10.480	10.372	7,743
2025-09-24	11.010	11.020	10.660	10.720	10.609	3,501
2025-09-23	10.960	11.080	10.960	11.030	10.916	226
2025-09-22	11.050	11.320	10.880	10.950	10.837	848
2025-09-19	11.050	11.300	11.013	11.070	10.956	5,160
2025-09-18	11.040	11.200	11.040	11.130	11.015	2,048
2025-09-17	11.200	11.350	11.070	11.070	10.956	1,774
2025-09-16	11.420	11.520	11.320	11.440	11.322	2,651
2025-09-15	11.520	11.740	11.380	11.380	11.263	1,105
2025-09-12	11.580	11.680	11.560	11.630	11.510	1,441
2025-09-11	12.000	12.100	11.670	11.670	11.550	337
2025-09-10	12.000	12.000	11.920	11.930	11.807	1,048
2025-09-09	11.920	12.300	11.920	11.970	11.847	366
2025-09-08	11.890	12.160	11.840	12.160	12.035	2,150
2025-09-05	11.700	11.980	11.700	11.970	11.847	1,037
2025-09-04	11.740	11.740	11.560	11.580	11.461	427
2025-09-03	11.740	12.140	11.740	12.140	12.015	2,340
2025-09-02	11.650	11.730	11.600	11.730	11.609	2,003
2025-09-01	11.860	11.860	11.680	11.830	11.708	3,916
2025-08-29	11.920	12.000	11.920	11.930	11.807	2,111
2025-08-28	12.240	12.240	11.780	11.790	11.668	3,229
2025-08-27	12.280	12.280	11.930	11.930	11.807	865
2025-08-26	12.080	12.220	11.980	12.220	12.094	1,074
2025-08-22	11.970	12.100	11.920	12.080	11.955	370
2025-08-21	12.340	12.340	11.860	11.930	11.807	2,312
2025-08-20	12.380	12.380	12.240	12.320	12.193	11,328
2025-08-19	11.870	12.340	11.720	12.340	12.213	3,679
2025-08-18	11.540	11.690	11.500	11.690	11.569	745
2025-08-15	11.500	11.560	11.500	11.540	11.421	1,109

← NewerPage 5 of 22 · 1,267 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.