Ion Beam Applications SA (EBR:IBAB)
Belgium
· Delayed Price · Currency is EUR 11.44
+0.22 (1.96%)
At close: Dec 5, 2025
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.26 | 11.50 | 11.24 | 11.44 | 11.44 | 1.96% | 22,770 |
| Dec 4, 2025 | 11.06 | 11.28 | 11.00 | 11.22 | 11.22 | 1.63% | 25,871 |
| Dec 3, 2025 | 10.96 | 11.08 | 10.90 | 11.04 | 11.04 | 0.36% | 5,721 |
| Dec 2, 2025 | 11.10 | 11.10 | 10.94 | 11.00 | 11.00 | -1.08% | 14,732 |
| Dec 1, 2025 | 11.20 | 11.24 | 11.10 | 11.12 | 11.12 | -1.24% | 10,805 |
| Nov 28, 2025 | 11.28 | 11.30 | 11.12 | 11.26 | 11.26 | -0.35% | 10,724 |
| Nov 27, 2025 | 10.76 | 11.32 | 10.76 | 11.30 | 11.30 | 3.67% | 14,520 |
| Nov 26, 2025 | 11.00 | 11.02 | 10.78 | 10.90 | 10.90 | - | 23,603 |
| Nov 25, 2025 | 11.10 | 11.12 | 10.86 | 10.90 | 10.90 | -2.50% | 16,300 |
| Nov 24, 2025 | 10.88 | 11.22 | 10.78 | 11.18 | 11.18 | 3.33% | 24,913 |
| Nov 21, 2025 | 10.50 | 10.82 | 10.24 | 10.82 | 10.82 | 2.27% | 52,039 |
| Nov 20, 2025 | 10.10 | 10.70 | 9.99 | 10.58 | 10.58 | 6.44% | 82,249 |
| Nov 19, 2025 | 10.16 | 10.16 | 9.90 | 9.94 | 9.94 | -1.58% | 50,210 |
| Nov 18, 2025 | 10.06 | 10.24 | 10.02 | 10.10 | 10.10 | -1.56% | 32,011 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.26 | 10.26 | 10.26 | -1.72% | 8,763 |
| Nov 14, 2025 | 10.60 | 10.60 | 10.42 | 10.44 | 10.44 | -2.06% | 10,010 |
| Nov 13, 2025 | 10.84 | 10.88 | 10.62 | 10.66 | 10.66 | -1.30% | 12,633 |
| Nov 12, 2025 | 10.76 | 10.84 | 10.54 | 10.80 | 10.80 | 1.89% | 16,327 |
| Nov 11, 2025 | 10.74 | 10.76 | 10.60 | 10.60 | 10.60 | - | 6,233 |
| Nov 10, 2025 | 10.66 | 10.76 | 10.60 | 10.60 | 10.60 | - | 9,214 |
| Nov 7, 2025 | 10.62 | 10.68 | 10.44 | 10.60 | 10.60 | 0.38% | 26,609 |
| Nov 6, 2025 | 10.88 | 10.88 | 10.56 | 10.56 | 10.56 | -2.94% | 16,270 |
| Nov 5, 2025 | 11.00 | 11.02 | 10.78 | 10.88 | 10.88 | -0.18% | 10,648 |
| Nov 4, 2025 | 10.62 | 10.92 | 10.62 | 10.90 | 10.90 | 1.49% | 13,852 |
| Nov 3, 2025 | 10.86 | 11.00 | 10.64 | 10.74 | 10.74 | -1.65% | 33,996 |
| Oct 31, 2025 | 10.90 | 11.04 | 10.90 | 10.92 | 10.92 | - | 20,996 |
| Oct 30, 2025 | 11.00 | 11.06 | 10.92 | 10.92 | 10.92 | -0.18% | 17,478 |
| Oct 29, 2025 | 11.00 | 11.08 | 10.90 | 10.94 | 10.94 | -0.91% | 38,192 |
| Oct 28, 2025 | 11.06 | 11.12 | 11.00 | 11.04 | 11.04 | -0.36% | 60,898 |
| Oct 27, 2025 | 11.20 | 11.20 | 11.00 | 11.08 | 11.08 | 0.18% | 31,985 |
| Oct 24, 2025 | 11.10 | 11.14 | 11.02 | 11.06 | 11.06 | 0.18% | 12,935 |
| Oct 23, 2025 | 11.20 | 11.24 | 11.00 | 11.04 | 11.04 | -1.08% | 25,364 |
| Oct 22, 2025 | 11.24 | 11.24 | 11.08 | 11.16 | 11.16 | -0.71% | 33,341 |
| Oct 21, 2025 | 11.24 | 11.26 | 11.10 | 11.24 | 11.24 | -0.18% | 16,826 |
| Oct 20, 2025 | 11.40 | 11.50 | 11.26 | 11.26 | 11.26 | -1.57% | 19,464 |
| Oct 17, 2025 | 11.56 | 11.58 | 11.30 | 11.44 | 11.44 | -0.87% | 18,916 |
| Oct 16, 2025 | 11.78 | 11.84 | 11.44 | 11.54 | 11.54 | -0.69% | 43,897 |
| Oct 15, 2025 | 11.00 | 11.84 | 10.86 | 11.62 | 11.62 | 6.80% | 55,228 |
| Oct 14, 2025 | 10.96 | 11.02 | 10.78 | 10.88 | 10.88 | -0.55% | 14,189 |
| Oct 13, 2025 | 10.84 | 11.04 | 10.80 | 10.94 | 10.94 | 0.92% | 9,324 |
| Oct 10, 2025 | 10.96 | 11.10 | 10.84 | 10.84 | 10.84 | -0.73% | 14,900 |
| Oct 9, 2025 | 11.02 | 11.02 | 10.90 | 10.92 | 10.92 | 0.18% | 6,863 |
| Oct 8, 2025 | 11.10 | 11.10 | 10.88 | 10.90 | 10.90 | -2.15% | 42,523 |
| Oct 7, 2025 | 11.20 | 11.50 | 11.12 | 11.14 | 11.14 | 0.36% | 30,111 |
| Oct 6, 2025 | 10.80 | 11.32 | 10.72 | 11.10 | 11.10 | 2.97% | 31,248 |
| Oct 3, 2025 | 10.74 | 10.82 | 10.60 | 10.78 | 10.78 | 1.51% | 13,508 |
| Oct 2, 2025 | 10.56 | 10.68 | 10.54 | 10.62 | 10.62 | 1.14% | 11,767 |
| Oct 1, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.38% | 13,278 |
| Sep 30, 2025 | 10.88 | 10.88 | 10.52 | 10.54 | 10.54 | -1.31% | 13,373 |
| Sep 29, 2025 | 10.50 | 10.78 | 10.50 | 10.68 | 10.68 | 2.10% | 15,996 |
| Sep 26, 2025 | 10.52 | 10.58 | 10.40 | 10.46 | 10.46 | 0.38% | 13,445 |
| Sep 25, 2025 | 10.76 | 10.84 | 10.40 | 10.42 | 10.42 | -2.07% | 25,206 |
| Sep 24, 2025 | 11.02 | 11.02 | 10.64 | 10.64 | 10.64 | -3.45% | 72,000 |
| Sep 23, 2025 | 10.82 | 11.10 | 10.82 | 11.02 | 11.02 | 1.29% | 10,372 |
| Sep 22, 2025 | 11.16 | 11.16 | 10.84 | 10.88 | 10.88 | -1.09% | 16,678 |
| Sep 19, 2025 | 11.08 | 11.28 | 11.00 | 11.00 | 11.00 | -0.36% | 20,605 |
| Sep 18, 2025 | 11.06 | 11.20 | 11.02 | 11.04 | 11.04 | -0.18% | 20,311 |
| Sep 17, 2025 | 11.22 | 11.36 | 11.06 | 11.06 | 11.06 | -2.12% | 20,478 |
| Sep 16, 2025 | 11.52 | 11.52 | 11.30 | 11.30 | 11.30 | -0.70% | 88,943 |
| Sep 15, 2025 | 11.52 | 11.72 | 11.38 | 11.38 | 11.38 | -1.73% | 14,102 |
| Sep 12, 2025 | 11.60 | 11.68 | 11.50 | 11.58 | 11.58 | -0.86% | 7,435 |
| Sep 11, 2025 | 12.00 | 12.02 | 11.64 | 11.68 | 11.68 | -2.67% | 13,152 |
| Sep 10, 2025 | 12.00 | 12.08 | 11.92 | 12.00 | 12.00 | 0.67% | 17,047 |
| Sep 9, 2025 | 11.92 | 12.14 | 11.90 | 11.92 | 11.92 | -1.32% | 10,258 |
| Sep 8, 2025 | 11.90 | 12.24 | 11.82 | 12.08 | 12.08 | 2.37% | 20,702 |
| Sep 5, 2025 | 11.78 | 11.98 | 11.52 | 11.80 | 11.80 | 1.90% | 17,918 |
| Sep 4, 2025 | 12.00 | 12.00 | 11.54 | 11.58 | 11.58 | -3.98% | 12,320 |
| Sep 3, 2025 | 11.70 | 12.22 | 11.62 | 12.06 | 12.06 | 2.73% | 22,473 |
| Sep 2, 2025 | 11.68 | 11.74 | 11.60 | 11.74 | 11.74 | - | 11,198 |
| Sep 1, 2025 | 11.96 | 11.96 | 11.70 | 11.74 | 11.74 | -1.84% | 16,905 |
| Aug 29, 2025 | 11.74 | 12.00 | 11.74 | 11.96 | 11.96 | 1.87% | 26,314 |
| Aug 28, 2025 | 12.26 | 12.38 | 11.66 | 11.74 | 11.74 | -2.00% | 37,954 |
| Aug 27, 2025 | 12.26 | 12.26 | 11.82 | 11.98 | 11.98 | -2.12% | 16,397 |
| Aug 26, 2025 | 12.06 | 12.30 | 11.88 | 12.24 | 12.24 | 1.32% | 9,184 |
| Aug 25, 2025 | 12.04 | 12.14 | 12.00 | 12.08 | 12.08 | 0.67% | 7,026 |
| Aug 22, 2025 | 12.00 | 12.12 | 11.86 | 12.00 | 12.00 | - | 9,532 |
| Aug 21, 2025 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -1.80% | 14,434 |
| Aug 20, 2025 | 12.36 | 12.42 | 12.20 | 12.22 | 12.22 | -0.65% | 32,792 |
| Aug 19, 2025 | 11.74 | 12.40 | 11.70 | 12.30 | 12.30 | 5.49% | 28,957 |
| Aug 18, 2025 | 11.54 | 11.72 | 11.50 | 11.66 | 11.66 | 1.04% | 8,071 |
| Aug 15, 2025 | 11.50 | 11.56 | 11.50 | 11.54 | 11.54 | 0.35% | 7,066 |
| Aug 14, 2025 | 11.52 | 11.60 | 11.44 | 11.50 | 11.50 | - | 3,550 |
| Aug 13, 2025 | 11.44 | 11.56 | 11.36 | 11.50 | 11.50 | - | 8,091 |
| Aug 12, 2025 | 11.40 | 11.52 | 11.36 | 11.50 | 11.50 | 0.70% | 9,819 |
| Aug 11, 2025 | 11.50 | 11.60 | 11.36 | 11.42 | 11.42 | 0.18% | 5,183 |
| Aug 8, 2025 | 11.46 | 11.50 | 11.32 | 11.40 | 11.40 | 0.88% | 9,862 |
| Aug 7, 2025 | 11.80 | 11.90 | 11.26 | 11.30 | 11.30 | -4.72% | 40,243 |
| Aug 6, 2025 | 11.80 | 11.96 | 11.80 | 11.86 | 11.86 | -0.84% | 4,636 |
| Aug 5, 2025 | 11.82 | 11.96 | 11.80 | 11.96 | 11.96 | 1.36% | 8,429 |
| Aug 4, 2025 | 11.80 | 11.86 | 11.74 | 11.80 | 11.80 | 1.03% | 4,415 |
| Aug 1, 2025 | 12.00 | 12.02 | 11.68 | 11.68 | 11.68 | -3.79% | 19,313 |
| Jul 31, 2025 | 12.18 | 12.18 | 12.04 | 12.14 | 12.14 | -0.49% | 6,084 |
| Jul 30, 2025 | 12.18 | 12.22 | 12.04 | 12.20 | 12.20 | 0.33% | 7,237 |
| Jul 29, 2025 | 12.40 | 12.40 | 12.06 | 12.16 | 12.16 | -0.33% | 7,154 |
| Jul 28, 2025 | 12.42 | 12.50 | 12.20 | 12.20 | 12.20 | -1.13% | 14,676 |
| Jul 25, 2025 | 12.26 | 12.38 | 12.14 | 12.34 | 12.34 | -0.48% | 6,895 |
| Jul 24, 2025 | 12.32 | 12.44 | 12.08 | 12.40 | 12.40 | 0.65% | 19,956 |
| Jul 23, 2025 | 12.26 | 12.32 | 12.12 | 12.32 | 12.32 | 0.98% | 5,358 |
| Jul 22, 2025 | 12.14 | 12.20 | 12.06 | 12.20 | 12.20 | 0.49% | 7,500 |
| Jul 21, 2025 | 12.10 | 12.14 | 12.06 | 12.14 | 12.14 | 1.00% | 4,546 |