UK markets open in 5 hours 27 minutes
NIKKEI 225
27,393.74 +46.86 (+0.17%) HANG SENG
22,136.72 +64.54 (+0.29%) CRUDE OIL
76.99 +0.58 (+0.76%) GOLD FUTURES
1,968.20 +25.40 (+1.31%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,314.11 +577.92 (+3.08%)
Ion Beam Applications SA (IOBCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:09PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 300 |
| 31 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 30 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 27 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 26 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 500 |
| 25 Jan 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 24 Jan 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
| 23 Jan 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 300 |
| 20 Jan 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 19 Jan 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 100 |
| 18 Jan 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 17 Jan 2023 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 300 |
| 13 Jan 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
| 12 Jan 2023 | 19.35 | 19.35 | 18.68 | 19.00 | 19.00 | 800 |
| 11 Jan 2023 | 18.80 | 19.50 | 18.80 | 19.50 | 19.50 | 200 |
| 10 Jan 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 300 |
| 09 Jan 2023 | 16.80 | 17.49 | 16.80 | 17.00 | 17.00 | 1,400 |
| 06 Jan 2023 | 16.14 | 16.14 | 16.10 | 16.10 | 16.10 | 400 |
| 05 Jan 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 400 |
| 04 Jan 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 03 Jan 2023 | 17.00 | 17.00 | 16.93 | 16.93 | 16.93 | 200 |
| 30 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 29 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 200 |
| 28 Dec 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 27 Dec 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 23 Dec 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 200 |
| 22 Dec 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
| 21 Dec 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 300 |
| 20 Dec 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
| 19 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 16 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 15 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 14 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
| 13 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 12 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 400 |
| 09 Dec 2022 | 16.15 | 16.15 | 15.84 | 15.84 | 15.84 | 500 |
| 08 Dec 2022 | 15.60 | 15.93 | 15.60 | 15.93 | 15.93 | 400 |
| 07 Dec 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 06 Dec 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 05 Dec 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 02 Dec 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 01 Dec 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 300 |
| 30 Nov 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 29 Nov 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 28 Nov 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 200 |
| 25 Nov 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 100 |
| 23 Nov 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 300 |
| 22 Nov 2022 | 13.95 | 14.65 | 13.95 | 14.65 | 14.65 | 1,800 |
| 21 Nov 2022 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 400 |
| 18 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 Nov 2022 | 14.40 | 15.03 | 14.40 | 15.00 | 15.00 | 1,000 |
| 11 Nov 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 10 Nov 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 200 |
| 09 Nov 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 08 Nov 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 100 |
| 07 Nov 2022 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 04 Nov 2022 | 13.00 | 13.59 | 13.00 | 13.59 | 13.59 | 600 |
| 03 Nov 2022 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 200 |
| 02 Nov 2022 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | 3,900 |
| 01 Nov 2022 | 14.05 | 14.05 | 14.00 | 14.05 | 14.05 | 800 |
| 31 Oct 2022 | 13.75 | 14.05 | 13.75 | 14.05 | 14.05 | 600 |
| 28 Oct 2022 | 13.90 | 14.05 | 13.75 | 13.75 | 13.75 | 4,300 |
| 27 Oct 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 800 |
| 26 Oct 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 25 Oct 2022 | 14.33 | 14.43 | 14.33 | 14.34 | 14.34 | 1,400 |
| 24 Oct 2022 | 15.00 | 15.00 | 13.80 | 15.00 | 15.00 | 5,900 |
| 21 Oct 2022 | 14.40 | 15.05 | 14.23 | 15.05 | 15.05 | 7,600 |
| 20 Oct 2022 | 14.48 | 14.55 | 14.30 | 14.30 | 14.30 | 4,700 |
| 19 Oct 2022 | 14.45 | 14.82 | 14.00 | 14.05 | 14.05 | 6,600 |
| 18 Oct 2022 | 14.50 | 14.55 | 14.30 | 14.30 | 14.30 | 1,500 |
| 17 Oct 2022 | 13.75 | 14.20 | 13.75 | 13.90 | 13.90 | 6,900 |
| 14 Oct 2022 | 13.55 | 13.55 | 13.05 | 13.20 | 13.20 | 6,800 |
| 13 Oct 2022 | 13.80 | 14.76 | 13.60 | 14.50 | 14.50 | 7,300 |
| 12 Oct 2022 | 13.35 | 13.35 | 13.00 | 13.35 | 13.35 | 1,800 |
| 11 Oct 2022 | 13.76 | 13.80 | 13.15 | 13.80 | 13.80 | 900 |
| 10 Oct 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 07 Oct 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 100 |
| 06 Oct 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
| 05 Oct 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 04 Oct 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 03 Oct 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 30 Sept 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 29 Sept 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 200 |
| 28 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 27 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 26 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 23 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 22 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 21 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 20 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 100 |
| 19 Sept 2022 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 16 Sept 2022 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 15 Sept 2022 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 500 |
| 14 Sept 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 13 Sept 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 12 Sept 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 09 Sept 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
