Ion Beam Applications SA (FRA:IOB)
Germany
· Delayed Price · Currency is EUR 10.94
+0.06 (0.55%)
At close: Dec 4, 2025
Ion Beam Applications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.55% | - |
| Dec 3, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.09% | - |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% | - |
| Nov 28, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 3.90% | - |
| Nov 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.55% | - |
| Nov 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.81% | - |
| Nov 25, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | - |
| Nov 24, 2025 | 10.72 | 11.04 | 10.72 | 11.00 | 11.00 | 6.38% | 410 |
| Nov 21, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.08% | - |
| Nov 20, 2025 | 10.46 | 10.64 | 10.34 | 10.56 | 10.56 | 4.76% | 2,020 |
| Nov 19, 2025 | 9.95 | 10.08 | 9.95 | 10.08 | 10.08 | -0.40% | 1,413 |
| Nov 18, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -3.25% | - |
| Nov 17, 2025 | 10.30 | 10.46 | 10.30 | 10.46 | 10.46 | -1.13% | 280 |
| Nov 14, 2025 | 10.52 | 10.58 | 10.52 | 10.58 | 10.58 | -1.49% | 270 |
| Nov 13, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.48% | - |
| Nov 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -3.14% | - |
| Nov 11, 2025 | 10.52 | 10.82 | 10.52 | 10.82 | 10.82 | 2.08% | 556 |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.53% | - |
| Nov 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -4.74% | - |
| Nov 6, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 2.24% | - |
| Nov 5, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.52% | - |
| Nov 4, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -3.83% | - |
| Nov 3, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.48% | - |
| Oct 31, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.64% | - |
| Oct 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% | 100 |
| Oct 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 28, 2025 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | -1.08% | 650 |
| Oct 27, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.91% | 10 |
| Oct 24, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.54% | - |
| Oct 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.54% | 229 |
| Oct 22, 2025 | 11.22 | 11.22 | 11.16 | 11.16 | 11.16 | -0.36% | 500 |
| Oct 21, 2025 | 11.24 | 11.24 | 11.20 | 11.20 | 11.20 | -6.20% | 200 |
| Oct 20, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 4.19% | - |
| Oct 17, 2025 | 11.68 | 11.68 | 11.46 | 11.46 | 11.46 | -3.70% | 1,200 |
| Oct 16, 2025 | 11.76 | 11.92 | 11.60 | 11.90 | 11.90 | - | 1,310 |
| Oct 15, 2025 | 10.90 | 11.90 | 10.90 | 11.90 | 11.90 | 10.59% | 456 |
| Oct 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.19% | - |
| Oct 13, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% | - |
| Oct 10, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.56% | - |
| Oct 9, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.36% | - |
| Oct 8, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | - |
| Oct 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.19% | - |
| Oct 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.52% | 150 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.77% | - |
| Oct 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | - |
| Oct 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.70% | - |
| Sep 30, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.34% | - |
| Sep 29, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.36% | - |
| Sep 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.20% | - |
| Sep 25, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.48% | - |
| Sep 24, 2025 | 10.88 | 10.88 | 10.80 | 10.80 | 10.80 | 0.37% | 75 |
| Sep 23, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.10% | - |
| Sep 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Sep 19, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.37% | - |
| Sep 18, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.33% | - |
| Sep 17, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.36% | - |
| Sep 16, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -2.09% | - |
| Sep 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.69% | - |
| Sep 12, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.86% | - |
| Sep 11, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.85% | - |
| Sep 10, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.00% | - |
| Sep 9, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 2.56% | - |
| Sep 8, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 2.27% | - |
| Sep 5, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -4.34% | - |
| Sep 4, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 3.10% | - |
| Sep 3, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Sep 2, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -4.28% | - |
| Sep 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 4.66% | - |
| Aug 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.19% | - |
| Aug 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.15% | - |
| Aug 27, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.51% | - |
| Aug 26, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.67% | - |
| Aug 25, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% | - |
| Aug 22, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.49% | - |
| Aug 21, 2025 | 11.98 | 12.06 | 11.98 | 12.06 | 12.06 | -2.27% | 50 |
| Aug 20, 2025 | 12.28 | 12.34 | 12.28 | 12.34 | 12.34 | 7.12% | 1,000 |
| Aug 19, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.05% | - |
| Aug 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.18% | - |
| Aug 15, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% | - |
| Aug 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.71% | - |
| Aug 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.53% | - |
| Aug 8, 2025 | 11.16 | 11.38 | 11.16 | 11.38 | 11.38 | -3.23% | 30 |
| Aug 7, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.84% | - |
| Aug 6, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.85% | - |
| Aug 5, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.20% | - |
| Aug 4, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.68% | - |
| Aug 1, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.32% | - |
| Jul 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.50% | - |
| Jul 30, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.82% | - |
| Jul 29, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.78% | - |
| Jul 28, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.49% | - |
| Jul 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 75 |
| Jul 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jul 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.01% | - |
| Jul 22, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.83% | - |
| Jul 21, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 2.38% | - |
| Jul 18, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.67% | - |