UK markets open in 5 hours 27 minutes

Ion Beam Applications SA (IOBCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.52+1.27 (+7.39%)
At close: 03:09PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202318.5218.5218.5218.5218.52300
31 Jan 202317.2517.2517.2517.2517.25-
30 Jan 202317.2517.2517.2517.2517.25-
27 Jan 202317.2517.2517.2517.2517.25-
26 Jan 202317.2517.2517.2517.2517.25500
25 Jan 202318.1518.1518.1518.1518.15-
24 Jan 202318.1518.1518.1518.1518.15100
23 Jan 202318.1818.1818.1818.1818.18300
20 Jan 202317.4017.4017.4017.4017.40-
19 Jan 202317.4017.4017.4017.4017.40100
18 Jan 202318.9018.9018.9018.9018.90-
17 Jan 202318.4018.9018.4018.9018.90300
13 Jan 202318.5018.5018.5018.5018.50100
12 Jan 202319.3519.3518.6819.0019.00800
11 Jan 202318.8019.5018.8019.5019.50200
10 Jan 202317.7517.7517.7517.7517.75300
09 Jan 202316.8017.4916.8017.0017.001,400
06 Jan 202316.1416.1416.1016.1016.10400
05 Jan 202316.0516.0516.0516.0516.05400
04 Jan 202316.9316.9316.9316.9316.93-
03 Jan 202317.0017.0016.9316.9316.93200
30 Dec 202216.7816.7816.7816.7816.78-
29 Dec 202216.7816.7816.7816.7816.78200
28 Dec 202216.8216.8216.8216.8216.82-
27 Dec 202216.8216.8216.8216.8216.82-
23 Dec 202216.8216.8216.8216.8216.82200
22 Dec 202215.2515.2515.2515.2515.25100
21 Dec 202215.2515.2515.2515.2515.25300
20 Dec 202215.9015.9015.9015.9015.90100
19 Dec 202216.3016.3016.3016.3016.30-
16 Dec 202216.3016.3016.3016.3016.30-
15 Dec 202216.3016.3016.3016.3016.30-
14 Dec 202216.3016.3016.3016.3016.30100
13 Dec 202216.3016.3016.3016.3016.30-
12 Dec 202216.3016.3016.3016.3016.30400
09 Dec 202216.1516.1515.8415.8415.84500
08 Dec 202215.6015.9315.6015.9315.93400
07 Dec 202214.6514.6514.6514.6514.65-
06 Dec 202214.6514.6514.6514.6514.65-
05 Dec 202214.6514.6514.6514.6514.65-
02 Dec 202214.6514.6514.6514.6514.65-
01 Dec 202214.6514.6514.6514.6514.65300
30 Nov 202215.1315.1315.1315.1315.13-
29 Nov 202215.1315.1315.1315.1315.13-
28 Nov 202215.1315.1315.1315.1315.13200
25 Nov 202214.7514.7514.7514.7514.75100
23 Nov 202214.7514.7514.7514.7514.75300
22 Nov 202213.9514.6513.9514.6514.651,800
21 Nov 202214.5714.5714.5714.5714.57400
18 Nov 202215.0015.0015.0015.0015.00-
17 Nov 202215.0015.0015.0015.0015.00-
16 Nov 202215.0015.0015.0015.0015.00-
15 Nov 202215.0015.0015.0015.0015.00-
14 Nov 202214.4015.0314.4015.0015.001,000
11 Nov 202214.9214.9214.9214.9214.92-
10 Nov 202214.9214.9214.9214.9214.92200
09 Nov 202213.6913.6913.6913.6913.69-
08 Nov 202213.6913.6913.6913.6913.69100
07 Nov 202213.5913.5913.5913.5913.59-
04 Nov 202213.0013.5913.0013.5913.59600
03 Nov 202213.4313.4313.4313.4313.43200
02 Nov 202213.7513.7513.6513.6513.653,900
01 Nov 202214.0514.0514.0014.0514.05800
31 Oct 202213.7514.0513.7514.0514.05600
28 Oct 202213.9014.0513.7513.7513.754,300
27 Oct 202214.3014.3014.3014.3014.30800
26 Oct 202214.3414.3414.3414.3414.34-
25 Oct 202214.3314.4314.3314.3414.341,400
24 Oct 202215.0015.0013.8015.0015.005,900
21 Oct 202214.4015.0514.2315.0515.057,600
20 Oct 202214.4814.5514.3014.3014.304,700
19 Oct 202214.4514.8214.0014.0514.056,600
18 Oct 202214.5014.5514.3014.3014.301,500
17 Oct 202213.7514.2013.7513.9013.906,900
14 Oct 202213.5513.5513.0513.2013.206,800
13 Oct 202213.8014.7613.6014.5014.507,300
12 Oct 202213.3513.3513.0013.3513.351,800
11 Oct 202213.7613.8013.1513.8013.80900
10 Oct 202213.5113.5113.5113.5113.51-
07 Oct 202213.5113.5113.5113.5113.51100
06 Oct 202213.5013.5013.5013.5013.50100
05 Oct 202211.1311.1311.1311.1311.13-
04 Oct 202211.1311.1311.1311.1311.13-
03 Oct 202211.1311.1311.1311.1311.13-
30 Sept 202211.1311.1311.1311.1311.13-
29 Sept 202211.1311.1311.1311.1311.13200
28 Sept 202212.9012.9012.9012.9012.90-
27 Sept 202212.9012.9012.9012.9012.90-
26 Sept 202212.9012.9012.9012.9012.90-
23 Sept 202212.9012.9012.9012.9012.90-
22 Sept 202212.9012.9012.9012.9012.90-
21 Sept 202212.9012.9012.9012.9012.90-
20 Sept 202212.9012.9012.9012.9012.90100
19 Sept 202213.8313.8313.8313.8313.83-
16 Sept 202213.8313.8313.8313.8313.83-
15 Sept 202213.8313.8313.8313.8313.83500
14 Sept 202216.0516.0516.0516.0516.05-
13 Sept 202216.0516.0516.0516.0516.05-
12 Sept 202216.0516.0516.0516.0516.05-
09 Sept 202216.0516.0516.0516.0516.05200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...