Ion Beam Applications SA (EBR:IBAB)
Belgium
· Delayed Price · Currency is EUR 13.38
-0.18 (-1.33%)
Apr 29, 2026, 3:54 PM CET
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.60 | 13.60 | 13.44 | 13.56 | 13.56 | -0.44% | 23,193 |
| Apr 27, 2026 | 13.86 | 14.00 | 13.54 | 13.62 | 13.62 | -1.16% | 19,854 |
| Apr 24, 2026 | 14.24 | 14.26 | 13.72 | 13.78 | 13.78 | -2.27% | 32,768 |
| Apr 23, 2026 | 14.16 | 14.46 | 14.10 | 14.10 | 14.10 | -1.26% | 22,768 |
| Apr 22, 2026 | 14.44 | 14.50 | 14.14 | 14.28 | 14.28 | -0.83% | 25,368 |
| Apr 21, 2026 | 15.00 | 15.16 | 14.40 | 14.40 | 14.40 | -0.96% | 52,583 |
| Apr 20, 2026 | 14.10 | 14.54 | 13.98 | 14.54 | 14.54 | 1.68% | 36,051 |
| Apr 17, 2026 | 14.10 | 14.30 | 13.96 | 14.30 | 14.30 | 1.71% | 47,378 |
| Apr 16, 2026 | 14.22 | 14.26 | 14.00 | 14.06 | 14.06 | -1.26% | 35,592 |
| Apr 15, 2026 | 14.10 | 14.44 | 14.00 | 14.24 | 14.24 | 0.28% | 44,155 |
| Apr 14, 2026 | 13.38 | 14.20 | 13.36 | 14.20 | 14.20 | 6.77% | 54,568 |
| Apr 13, 2026 | 12.98 | 13.30 | 12.78 | 13.30 | 13.30 | 1.22% | 42,696 |
| Apr 10, 2026 | 13.00 | 13.14 | 12.84 | 13.14 | 13.14 | 2.02% | 46,182 |
| Apr 9, 2026 | 13.00 | 13.00 | 12.78 | 12.88 | 12.88 | -0.16% | 32,512 |
| Apr 8, 2026 | 12.98 | 13.08 | 12.74 | 12.90 | 12.90 | 4.88% | 58,673 |
| Apr 7, 2026 | 12.66 | 12.84 | 12.20 | 12.30 | 12.30 | -2.69% | 51,479 |
| Apr 2, 2026 | 12.80 | 12.86 | 12.56 | 12.64 | 12.64 | -3.51% | 32,177 |
| Apr 1, 2026 | 13.12 | 13.14 | 13.00 | 13.10 | 13.10 | 0.92% | 35,310 |
| Mar 31, 2026 | 12.76 | 13.12 | 12.66 | 12.98 | 12.98 | 1.88% | 46,838 |
| Mar 30, 2026 | 12.76 | 12.90 | 12.46 | 12.74 | 12.74 | 0.63% | 48,181 |
| Mar 27, 2026 | 13.44 | 13.70 | 12.60 | 12.66 | 12.66 | -2.31% | 102,835 |
| Mar 26, 2026 | 13.40 | 13.40 | 12.96 | 12.96 | 12.96 | -3.57% | 19,341 |
| Mar 25, 2026 | 13.50 | 13.60 | 13.40 | 13.44 | 13.44 | -0.30% | 17,349 |
| Mar 24, 2026 | 13.64 | 13.66 | 13.40 | 13.48 | 13.48 | -0.74% | 22,815 |
| Mar 23, 2026 | 13.20 | 13.80 | 12.96 | 13.58 | 13.58 | 0.74% | 46,140 |
| Mar 20, 2026 | 14.00 | 14.00 | 13.48 | 13.48 | 13.48 | -1.46% | 56,662 |
| Mar 19, 2026 | 14.12 | 14.12 | 13.64 | 13.68 | 13.68 | -4.07% | 52,146 |
| Mar 18, 2026 | 14.60 | 14.66 | 14.20 | 14.26 | 14.26 | -2.06% | 15,345 |
| Mar 17, 2026 | 14.38 | 14.62 | 14.12 | 14.56 | 14.56 | 1.25% | 22,215 |
| Mar 16, 2026 | 14.50 | 14.52 | 14.22 | 14.38 | 14.38 | -0.14% | 16,458 |
| Mar 13, 2026 | 14.66 | 14.66 | 14.40 | 14.40 | 14.40 | -2.44% | 14,604 |
| Mar 12, 2026 | 15.00 | 15.00 | 14.66 | 14.76 | 14.76 | -1.20% | 18,885 |
| Mar 11, 2026 | 15.00 | 15.06 | 14.78 | 14.94 | 14.94 | -1.06% | 21,207 |
| Mar 10, 2026 | 14.80 | 15.30 | 14.74 | 15.10 | 15.10 | 3.28% | 26,613 |
| Mar 9, 2026 | 14.42 | 14.64 | 14.12 | 14.62 | 14.62 | -0.68% | 40,660 |
| Mar 6, 2026 | 14.76 | 14.88 | 14.56 | 14.72 | 14.72 | -0.41% | 48,334 |
| Mar 5, 2026 | 15.10 | 15.12 | 14.68 | 14.78 | 14.78 | -2.38% | 29,551 |
| Mar 4, 2026 | 14.96 | 15.30 | 14.94 | 15.14 | 15.14 | 0.80% | 36,140 |
| Mar 3, 2026 | 15.22 | 15.28 | 14.88 | 15.02 | 15.02 | -2.59% | 45,322 |
| Mar 2, 2026 | 14.98 | 15.54 | 14.80 | 15.42 | 15.42 | 0.26% | 44,212 |
| Feb 27, 2026 | 15.32 | 15.50 | 15.32 | 15.38 | 15.38 | 0.52% | 11,996 |
| Feb 26, 2026 | 15.02 | 15.38 | 14.98 | 15.30 | 15.30 | 1.46% | 24,597 |
| Feb 25, 2026 | 15.40 | 15.40 | 15.04 | 15.08 | 15.08 | -2.96% | 21,858 |
| Feb 24, 2026 | 15.30 | 15.66 | 15.18 | 15.54 | 15.54 | 1.30% | 30,055 |
| Feb 23, 2026 | 15.82 | 15.88 | 15.34 | 15.34 | 15.34 | -3.52% | 37,304 |
| Feb 20, 2026 | 15.46 | 15.90 | 15.22 | 15.90 | 15.90 | 2.85% | 73,128 |
| Feb 19, 2026 | 15.40 | 15.60 | 15.30 | 15.46 | 15.46 | 1.18% | 62,307 |
| Feb 18, 2026 | 15.10 | 15.32 | 15.04 | 15.28 | 15.28 | 1.19% | 23,235 |
| Feb 17, 2026 | 15.22 | 15.24 | 14.92 | 15.10 | 15.10 | -0.40% | 22,969 |
| Feb 16, 2026 | 15.36 | 15.38 | 15.16 | 15.16 | 15.16 | -1.69% | 24,210 |
| Feb 13, 2026 | 15.40 | 15.42 | 15.20 | 15.42 | 15.42 | 0.39% | 19,920 |
| Feb 12, 2026 | 15.20 | 15.54 | 15.20 | 15.36 | 15.36 | 1.05% | 35,433 |
| Feb 11, 2026 | 15.32 | 15.34 | 15.12 | 15.20 | 15.20 | -0.52% | 30,427 |
| Feb 10, 2026 | 14.74 | 15.30 | 14.72 | 15.28 | 15.28 | 3.24% | 32,288 |
| Feb 9, 2026 | 15.12 | 15.26 | 14.76 | 14.80 | 14.80 | -2.37% | 66,003 |
| Feb 6, 2026 | 15.50 | 15.58 | 15.02 | 15.16 | 15.16 | -3.44% | 49,370 |
| Feb 5, 2026 | 15.28 | 15.70 | 15.28 | 15.70 | 15.70 | 1.16% | 30,099 |
| Feb 4, 2026 | 15.14 | 15.62 | 15.04 | 15.52 | 15.52 | 2.37% | 38,953 |
| Feb 3, 2026 | 15.28 | 15.28 | 14.92 | 15.16 | 15.16 | 0.13% | 27,031 |
| Feb 2, 2026 | 15.02 | 15.16 | 14.94 | 15.14 | 15.14 | -0.13% | 20,391 |
| Jan 30, 2026 | 15.26 | 15.32 | 15.16 | 15.16 | 15.16 | -0.92% | 13,434 |
| Jan 29, 2026 | 15.44 | 15.50 | 15.28 | 15.30 | 15.30 | -0.91% | 25,866 |
| Jan 28, 2026 | 15.12 | 15.46 | 14.98 | 15.44 | 15.44 | 1.85% | 30,220 |
| Jan 27, 2026 | 15.32 | 15.50 | 14.94 | 15.16 | 15.16 | 0.13% | 62,274 |
| Jan 26, 2026 | 15.42 | 15.48 | 15.06 | 15.14 | 15.14 | -1.82% | 26,468 |
| Jan 23, 2026 | 15.54 | 15.74 | 15.28 | 15.42 | 15.42 | -0.77% | 41,807 |
| Jan 22, 2026 | 15.40 | 15.58 | 15.24 | 15.54 | 15.54 | 1.70% | 25,518 |
| Jan 21, 2026 | 14.92 | 15.48 | 14.90 | 15.28 | 15.28 | 2.55% | 60,373 |
| Jan 20, 2026 | 15.10 | 15.10 | 14.48 | 14.90 | 14.90 | -0.53% | 75,973 |
| Jan 19, 2026 | 14.00 | 14.98 | 13.82 | 14.98 | 14.98 | 6.70% | 127,656 |
| Jan 16, 2026 | 14.22 | 14.24 | 14.00 | 14.04 | 14.04 | -1.40% | 33,882 |
| Jan 15, 2026 | 14.22 | 14.38 | 14.14 | 14.24 | 14.24 | 0.56% | 67,833 |
| Jan 14, 2026 | 13.70 | 14.24 | 13.60 | 14.16 | 14.16 | 3.96% | 55,960 |
| Jan 13, 2026 | 13.72 | 13.80 | 13.44 | 13.62 | 13.62 | -0.87% | 21,980 |
| Jan 12, 2026 | 13.98 | 13.98 | 13.72 | 13.74 | 13.74 | -1.58% | 19,451 |
| Jan 9, 2026 | 13.36 | 14.00 | 13.30 | 13.96 | 13.96 | 4.65% | 58,877 |
| Jan 8, 2026 | 13.38 | 13.46 | 13.26 | 13.34 | 13.34 | -0.45% | 9,550 |
| Jan 7, 2026 | 13.28 | 13.40 | 13.14 | 13.40 | 13.40 | 0.30% | 12,825 |
| Jan 6, 2026 | 13.20 | 13.36 | 13.16 | 13.36 | 13.36 | 1.52% | 33,486 |
| Jan 5, 2026 | 13.00 | 13.16 | 12.84 | 13.16 | 13.16 | 1.54% | 20,674 |
| Jan 2, 2026 | 12.84 | 13.06 | 12.72 | 12.96 | 12.96 | 0.31% | 30,180 |
| Dec 31, 2025 | 12.84 | 12.93 | 12.72 | 12.92 | 12.92 | 0.94% | 29,231 |
| Dec 30, 2025 | 12.62 | 12.96 | 12.58 | 12.80 | 12.80 | 0.79% | 25,291 |
| Dec 29, 2025 | 12.52 | 12.98 | 12.52 | 12.70 | 12.70 | 4.61% | 90,567 |
| Dec 24, 2025 | 12.14 | 12.20 | 12.04 | 12.14 | 12.14 | - | 7,132 |
| Dec 23, 2025 | 12.20 | 12.20 | 11.94 | 12.14 | 12.14 | -0.65% | 26,854 |
| Dec 22, 2025 | 12.24 | 12.36 | 11.92 | 12.22 | 12.22 | -0.65% | 30,071 |
| Dec 19, 2025 | 12.10 | 12.56 | 12.10 | 12.30 | 12.30 | 2.50% | 75,383 |
| Dec 18, 2025 | 11.82 | 12.00 | 11.78 | 12.00 | 12.00 | 1.52% | 13,855 |
| Dec 17, 2025 | 11.50 | 11.90 | 11.50 | 11.82 | 11.82 | 2.96% | 27,412 |
| Dec 16, 2025 | 11.88 | 11.88 | 11.36 | 11.48 | 11.48 | -3.85% | 26,163 |
| Dec 15, 2025 | 11.70 | 12.10 | 11.60 | 11.94 | 11.94 | 3.29% | 69,652 |
| Dec 12, 2025 | 11.24 | 11.70 | 11.24 | 11.56 | 11.56 | 1.76% | 40,003 |
| Dec 11, 2025 | 11.20 | 11.44 | 11.20 | 11.36 | 11.36 | 2.34% | 17,277 |
| Dec 10, 2025 | 11.16 | 11.16 | 11.02 | 11.10 | 11.10 | -0.36% | 11,651 |
| Dec 9, 2025 | 11.22 | 11.30 | 11.10 | 11.14 | 11.14 | -1.24% | 17,897 |
| Dec 8, 2025 | 11.68 | 11.84 | 11.20 | 11.28 | 11.28 | -1.40% | 38,484 |
| 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 |