Brussels - Delayed Quote
EUR
Ion Beam Applications SA (IBAB.BR)
16.16
+0.16
(+1.01%)
As of 1:44:30 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
15.98
16.26
15.96
16.16
16.16
10,110
Oct 30, 2026
16.44
16.46
16.00
16.00
16.00
8,051
Oct 29, 2026
16.20
16.60
16.20
16.46
16.46
4,951
Oct 28, 2026
16.48
16.54
16.20
16.34
16.34
21,024
Oct 27, 2026
16.02
16.48
15.92
16.34
16.34
18,229
Oct 26, 2026
15.92
16.38
15.92
16.24
16.24
12,962
Oct 23, 2026
15.84
15.98
15.60
15.98
15.98
15,810
Oct 22, 2026
16.12
16.14
15.84
15.84
15.84
13,812
Oct 21, 2026
16.20
16.44
16.00
16.12
16.12
11,697
Oct 20, 2026
16.38
16.48
16.00
16.18
16.18
18,612
Oct 19, 2026
16.30
16.72
16.30
16.50
16.50
20,271
Oct 16, 2026
16.20
16.56
16.12
16.38
16.38
17,312
Oct 15, 2026
16.30
16.68
16.00
16.20
16.20
27,166
Oct 14, 2026
16.00
16.32
15.90
16.20
16.20
13,551
Oct 13, 2026
15.58
15.98
15.58
15.94
15.94
10,738
Oct 12, 2026
15.82
15.86
15.54
15.72
15.72
7,998
Oct 9, 2026
15.46
15.76
15.40
15.74
15.74
5,510
Oct 8, 2026
15.58
15.64
15.20
15.44
15.44
27,266
Oct 7, 2026
15.68
15.78
15.50
15.60
15.60
16,413
Oct 6, 2026
15.22
15.80
15.20
15.74
15.74
18,107
Oct 5, 2026
15.16
15.40
15.10
15.22
15.22
11,410
Oct 2, 2026
15.38
15.42
15.16
15.16
15.16
14,670
Oct 1, 2026
15.60
15.68
15.30
15.42
15.42
14,932
Sep 30, 2026
15.70
15.70
15.52
15.68
15.68
7,133
Sep 29, 2026
15.52
15.90
15.26
15.52
15.52
14,240
Sep 28, 2026
16.14
16.26
15.40
15.62
15.62
30,378
Sep 25, 2026
15.26
15.62
15.24
15.60
15.60
14,655
Sep 24, 2026
15.40
15.48
15.10
15.20
15.20
17,523
Sep 23, 2026
15.50
15.54
15.22
15.38
15.38
7,301
Sep 22, 2026
15.50
15.62
15.44
15.48
15.48
21,147
Sep 21, 2026
15.26
15.46
15.18
15.46
15.46
13,567
Sep 18, 2026
15.24
15.38
15.16
15.24
15.24
13,205
Sep 17, 2026
15.48
15.58
15.26
15.26
15.26
9,592
Sep 16, 2026
15.28
15.48
15.26
15.26
15.26
9,555
Sep 15, 2026
15.40
15.62
15.30
15.42
15.42
9,546
Sep 14, 2026
15.04
15.50
15.04
15.46
15.46
15,657
Sep 11, 2026
15.40
15.40
15.02
15.10
15.10
11,080
Sep 10, 2026
15.22
15.40
15.14
15.24
15.24
12,041
Sep 9, 2026
15.34
15.48
15.22
15.28
15.28
21,880
Sep 8, 2026
15.42
15.62
15.22
15.38
15.38
15,436
Sep 7, 2026
15.60
15.64
15.34
15.40
15.40
14,456
Sep 4, 2026
15.70
15.94
15.60
15.66
15.66
28,216
Sep 3, 2026
15.94
16.10
15.58
15.70
15.70
17,269
Sep 2, 2026
15.78
16.28
15.64
16.06
16.06
17,726
Sep 1, 2026
16.10
16.16
15.80
15.90
15.90
26,066
Aug 31, 2026
16.52
16.60
16.04
16.04
16.04
42,987
Aug 28, 2026
16.38
16.90
16.30
16.84
16.84
38,509
Aug 27, 2026
16.80
17.08
16.34
16.54
16.54
67,514
Aug 26, 2026
15.90
16.28
15.74
16.16
16.16
18,242
Aug 25, 2026
15.84
16.16
15.76
15.94
15.94
20,229
Aug 24, 2026
15.62
16.14
15.48
15.84
15.84
39,688
Aug 21, 2026
15.52
15.60
15.22
15.36
15.36
42,999
Aug 20, 2026
16.18
16.18
15.50
15.50
15.50
14,586
Aug 19, 2026
15.48
15.96
15.40
15.70
15.70
17,690
Aug 18, 2026
15.90
15.94
15.68
15.68
15.68
18,190
Aug 17, 2026
16.14
16.36
15.90
15.90
15.90
24,441
Aug 14, 2026
16.20
16.20
15.94
16.04
16.04
10,945
Aug 13, 2026
15.86
16.12
15.86
15.90
15.90
13,169
Aug 12, 2026
16.00
16.02
15.82
15.82
15.82
9,518
Aug 11, 2026
16.10
16.34
15.94
15.94
15.94
18,324
Aug 10, 2026
16.18
16.36
16.02
16.04
16.04
10,703
Aug 7, 2026
16.50
16.50
16.12
16.26
16.26
4,303
Aug 6, 2026
16.20
16.36
16.00
16.00
16.00
9,406
Aug 5, 2026
16.24
16.48
16.14
16.20
16.20
9,740
Aug 4, 2026
16.08
16.26
15.94
16.10
16.10
8,749
Aug 3, 2026
16.14
16.16
15.76
15.94
15.94
19,165
Jul 31, 2026
15.92
16.36
15.80
15.80
15.80
20,550
Jul 30, 2026
15.94
16.10
15.80
15.90
15.90
18,339
Jul 29, 2026
16.20
16.28
15.94
15.94
15.94
14,465
Jul 28, 2026
16.20
16.20
16.00
16.10
16.10
16,333
Jul 27, 2026
16.38
16.78
16.22
16.22
16.22
19,409
Jul 24, 2026
16.04
16.44
15.76
16.42
16.42
49,659
Jul 23, 2026
16.66
16.68
15.92
16.08
16.08
52,978
Jul 22, 2026
16.70
16.72
16.50
16.68
16.68
17,583
Jul 21, 2026
16.80
17.00
16.60
16.74
16.74
28,929
Jul 20, 2026
16.80
16.80
16.56
16.80
16.80
11,553
Jul 17, 2026
16.80
16.94
16.70
16.82
16.82
11,711
Jul 16, 2026
16.68
17.10
16.54
17.00
17.00
18,011
Jul 15, 2026
16.84
16.86
16.56
16.70
16.70
14,298
Jul 14, 2026
17.08
17.22
16.70
16.84
16.84
20,720
Jul 13, 2026
16.74
17.38
16.56
17.14
17.14
47,743
Jul 10, 2026
16.94
16.94
16.64
16.64
16.64
11,148
Jul 9, 2026
16.60
16.80
16.56
16.72
16.72
11,260
Jul 8, 2026
16.90
16.90
16.40
16.50
16.50
24,119
Jul 7, 2026
17.00
17.34
16.76
16.92
16.92
18,798
Jul 6, 2026
17.60
17.62
17.00
17.10
17.10
42,025
Jul 3, 2026
17.62
17.70
17.48
17.70
17.70
45,285
Jul 2, 2026
17.20
17.76
17.14
17.72
17.72
69,818
Jul 1, 2026
16.68
17.50
16.68
17.50
17.50
40,078
Jun 30, 2026
17.02
17.14
16.60
16.90
16.90
20,860
Jun 29, 2026
16.68
17.16
16.46
16.92
16.92
30,334
Jun 26, 2026
16.72
16.98
16.46
16.76
16.76
31,291
Jun 25, 2026
16.34
16.92
16.34
16.66
16.66
32,200
Jun 24, 2026
16.30
16.30
15.94
16.28
16.28
12,864
Jun 23, 2026
16.38
16.38
16.06
16.10
16.10
13,609
Jun 22, 2026
16.50
16.58
16.20
16.26
16.26
32,817
Jun 19, 2026
16.26
16.62
16.26
16.44
16.44
25,745
Jun 18, 2026
16.72
16.72
15.90
16.10
16.10
155,229
Jun 17, 2026
16.26
17.22
16.26
16.72
16.72
61,418
Jun 16, 2026
16.22
16.22
15.72
16.04
16.04
39,802
Jun 15, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
16.90
16.90
16.20
16.20
16.20
16,236
Jun 12, 2026
17.48
17.52
16.88
16.90
16.65
45,805
Jun 11, 2026
17.00
17.46
16.94
17.40
17.14
57,473
Jun 10, 2026
16.70
17.10
16.52
17.10
16.85
35,728
Jun 9, 2026
16.26
17.18
16.16
16.90
16.65
62,576
Jun 8, 2026
16.38
16.54
15.96
16.24
16.00
65,688
Jun 5, 2026
16.48
16.68
16.32
16.54
16.30
35,816
Jun 4, 2026
16.14
16.58
16.14
16.56
16.32
58,111
Jun 3, 2026
15.52
16.48
15.40
16.32
16.08
95,899
Jun 2, 2026
15.64
15.82
15.44
15.76
15.53
22,593
Jun 1, 2026
15.76
15.82
15.40
15.48
15.25
31,648
May 29, 2026
15.90
15.96
15.46
15.72
15.49
36,812
May 28, 2026
15.82
15.98
15.64
15.98
15.74
21,971
May 27, 2026
15.80
16.22
15.74
15.90
15.66
34,707
May 26, 2026
15.70
16.04
15.56
15.76
15.53
33,528
May 25, 2026
15.46
15.72
15.38
15.72
15.49
21,634
May 22, 2026
15.36
15.56
15.30
15.38
15.15
23,111
May 21, 2026
15.00
15.68
14.50
15.54
15.31
86,966
May 20, 2026
14.14
14.56
14.14
14.46
14.25
22,331
May 19, 2026
14.40
14.58
14.22
14.22
14.01
22,810
May 18, 2026
14.38
14.54
14.22
14.46
14.25
40,559
May 15, 2026
15.00
15.00
14.34
14.54
14.32
25,987
May 14, 2026
14.90
14.90
14.68
14.72
14.50
12,063
May 13, 2026
14.88
15.04
14.68
14.72
14.50
18,736
May 12, 2026
14.64
14.86
14.60
14.74
14.52
18,603
May 11, 2026
14.90
15.18
14.86
15.04
14.82
31,763
May 8, 2026
14.90
15.00
14.66
15.00
14.78
43,910
May 7, 2026
14.70
15.00
14.68
14.90
14.68
45,256
May 6, 2026
14.00
14.78
13.84
14.78
14.56
46,531
May 5, 2026
13.62
13.86
13.54
13.82
13.62
23,387
May 4, 2026
13.50
14.04
13.44
13.80
13.60
27,591
Apr 30, 2026
13.30
13.48
13.28
13.38
13.18
19,500
Apr 29, 2026
13.46
13.60
13.34
13.44
13.24
27,804
Apr 28, 2026
13.60
13.60
13.44
13.56
13.36
23,193
Apr 27, 2026
13.86
14.00
13.54
13.62
13.42
19,854
Apr 24, 2026
14.24
14.26
13.72
13.78
13.58
32,768
Apr 23, 2026
14.16
14.46
14.10
14.10
13.89
22,768
Apr 22, 2026
14.44
14.50
14.14
14.28
14.07
25,368
Apr 21, 2026
15.00
15.16
14.40
14.40
14.19
52,583
Apr 20, 2026
14.10
14.54
13.98
14.54
14.32
36,051
Apr 17, 2026
14.10
14.30
13.96
14.30
14.09
47,378
Apr 16, 2026
14.22
14.26
14.00
14.06
13.85
35,592
Apr 15, 2026
14.10
14.44
14.00
14.24
14.03
44,155
Apr 14, 2026
13.38
14.20
13.36
14.20
13.99
54,568
Apr 13, 2026
12.98
13.30
12.78
13.30
13.10
42,696
Apr 10, 2026
13.00
13.14
12.84
13.14
12.95
46,182
Apr 9, 2026
13.00
13.00
12.78
12.88
12.69
32,512
Apr 8, 2026
12.98
13.08
12.74
12.90
12.71
58,673
Apr 7, 2026
12.66
12.84
12.20
12.30
12.12
51,479
Apr 2, 2026
12.80
12.86
12.56
12.64
12.45
32,177
Apr 1, 2026
13.12
13.14
13.00
13.10
12.91
35,310
Mar 31, 2026
12.76
13.12
12.66
12.98
12.79
46,838
Mar 30, 2026
12.76
12.90
12.46
12.74
12.55
48,181
Mar 27, 2026
13.44
13.70
12.60
12.66
12.47
102,835
Mar 26, 2026
13.40
13.40
12.96
12.96
12.77
19,341
Mar 25, 2026
13.50
13.60
13.40
13.44
13.24
17,349
Mar 24, 2026
13.64
13.66
13.40
13.48
13.28
22,815
Mar 23, 2026
13.20
13.80
12.96
13.58
13.38
46,140
Mar 20, 2026
14.00
14.00
13.48
13.48
13.28
56,662
Mar 19, 2026
14.12
14.12
13.64
13.68
13.48
52,146
Mar 18, 2026
14.60
14.66
14.20
14.26
14.05
15,345
Mar 17, 2026
14.38
14.62
14.12
14.56
14.34
22,215
Mar 16, 2026
14.50
14.52
14.22
14.38
14.17
16,458
Mar 13, 2026
14.66
14.66
14.40
14.40
14.19
14,604
Mar 12, 2026
15.00
15.00
14.66
14.76
14.54
18,885
Mar 11, 2026
15.00
15.06
14.78
14.94
14.72
21,207
Mar 10, 2026
14.80
15.30
14.74
15.10
14.88
26,613
Mar 9, 2026
14.42
14.64
14.12
14.62
14.40
40,660
Mar 6, 2026
14.76
14.88
14.56
14.72
14.50
48,334
Mar 5, 2026
15.10
15.12
14.68
14.78
14.56
29,551
Mar 4, 2026
14.96
15.30
14.94
15.14
14.92
36,140
Mar 3, 2026
15.22
15.28
14.88
15.02
14.80
45,322
Mar 2, 2026
14.98
15.54
14.80
15.42
15.19
44,212
Feb 27, 2026
15.32
15.50
15.32
15.38
15.15
11,996
Feb 26, 2026
15.02
15.38
14.98
15.30
15.07
24,597
Feb 25, 2026
15.40
15.40
15.04
15.08
14.86
21,858
Feb 24, 2026
15.30
15.66
15.18
15.54
15.31
30,055
Feb 23, 2026
15.82
15.88
15.34
15.34
15.11
37,304
Feb 20, 2026
15.46
15.90
15.22
15.90
15.66
73,128
Feb 19, 2026
15.40
15.60
15.30
15.46
15.23
62,307
Feb 18, 2026
15.10
15.32
15.04
15.28
15.05
23,235
Feb 17, 2026
15.22
15.24
14.92
15.10
14.88
22,969
Feb 16, 2026
15.36
15.38
15.16
15.16
14.94
24,210
Feb 13, 2026
15.40
15.42
15.20
15.42
15.19
19,920
Feb 12, 2026
15.20
15.54
15.20
15.36
15.13
35,433
Feb 11, 2026
15.32
15.34
15.12
15.20
14.98
30,427
Feb 10, 2026
14.74
15.30
14.72
15.28
15.05
32,288
Feb 9, 2026
15.12
15.26
14.76
14.80
14.58
66,003
Feb 6, 2026
15.50
15.58
15.02
15.16
14.94
49,370
Feb 5, 2026
15.28
15.70
15.28
15.70
15.47
30,099
Feb 4, 2026
15.14
15.62
15.04
15.52
15.29
38,953
Feb 3, 2026
15.28
15.28
14.92
15.16
14.94
27,031
Feb 2, 2026
15.02
15.16
14.94
15.14
14.92
20,391
Jan 30, 2026
15.26
15.32
15.16
15.16
14.94
13,434
Jan 29, 2026
15.44
15.50
15.28
15.30
15.07
25,866
Jan 28, 2026
15.12
15.46
14.98
15.44
15.21
30,220
Jan 27, 2026
15.32
15.50
14.94
15.16
14.94
62,274
Jan 26, 2026
15.42
15.48
15.06
15.14
14.92
26,468
Jan 23, 2026
15.54
15.74
15.28
15.42
15.19
41,807
Jan 22, 2026
15.40
15.58
15.24
15.54
15.31
25,518
Jan 21, 2026
14.92
15.48
14.90
15.28
15.05
60,373
Jan 20, 2026
15.10
15.10
14.48
14.90
14.68
75,973
Jan 19, 2026
14.00
14.98
13.82
14.98
14.76
127,656
Jan 16, 2026
14.22
14.24
14.00
14.04
13.83
33,882
Jan 15, 2026
14.22
14.38
14.14
14.24
14.03
67,833
Jan 14, 2026
13.70
14.24
13.60
14.16
13.95
55,960
Jan 13, 2026
13.72
13.80
13.44
13.62
13.42
21,980
Jan 12, 2026
13.98
13.98
13.72
13.74
13.54
19,451
Jan 9, 2026
13.36
14.00
13.30
13.96
13.75
58,877
Jan 8, 2026
13.38
13.46
13.26
13.34
13.14
9,550
Jan 7, 2026
13.28
13.40
13.14
13.40
13.20
12,825
Jan 6, 2026
13.20
13.36
13.16
13.36
13.16
33,486
Jan 5, 2026
13.00
13.16
12.84
13.16
12.97
20,674
Jan 2, 2026
12.84
13.06
12.72
12.96
12.77
30,180
Dec 31, 2025
12.84
12.93
12.72
12.92
12.73
29,231
Dec 30, 2025
12.62
12.96
12.58
12.80
12.61
25,291
Dec 29, 2025
12.52
12.98
12.52
12.70
12.51
90,567
Dec 24, 2025
12.14
12.20
12.04
12.14
11.96
7,132
Dec 23, 2025
12.20
12.20
11.94
12.14
11.96
26,854
Dec 22, 2025
12.24
12.36
11.92
12.22
12.04
30,071
Dec 19, 2025
12.10
12.56
12.10
12.30
12.12
75,383
Dec 18, 2025
11.82
12.00
11.78
12.00
11.82
13,855
Dec 17, 2025
11.50
11.90
11.50
11.82
11.65
27,412
Dec 16, 2025
11.88
11.88
11.36
11.48
11.31
26,163
Dec 15, 2025
11.70
12.10
11.60
11.94
11.76
69,652
Dec 12, 2025
11.24
11.70
11.24
11.56
11.39
40,003
Dec 11, 2025
11.20
11.44
11.20
11.36
11.19
17,277
Dec 10, 2025
11.16
11.16
11.02
11.10
10.94
11,651
Dec 9, 2025
11.22
11.30
11.10
11.14
10.98
17,897
Dec 8, 2025
11.68
11.84
11.20
11.28
11.11
38,484
Dec 5, 2025
11.26
11.50
11.24
11.44
11.27
22,770
Dec 4, 2025
11.06
11.28
11.00
11.22
11.05
25,871
Dec 3, 2025
10.96
11.08
10.90
11.04
10.88
5,721
Dec 2, 2025
11.10
11.10
10.94
11.00
10.84
14,732
Dec 1, 2025
11.20
11.24
11.10
11.12
10.96
10,805
Nov 28, 2025
11.28
11.30
11.12
11.26
11.09
10,724
Nov 27, 2025
10.76
11.32
10.76
11.30
11.13
14,520
Nov 26, 2025
11.00
11.02
10.78
10.90
10.74
23,603
Nov 25, 2025
11.10
11.12
10.86
10.90
10.74
16,300
Nov 24, 2025
10.88
11.22
10.78
11.18
11.01
24,913
Nov 21, 2025
10.50
10.82
10.24
10.82
10.66
52,039
Nov 20, 2025
10.10
10.70
9.99
10.58
10.42
82,249
Nov 19, 2025
10.16
10.16
9.90
9.94
9.79
50,210
Nov 18, 2025
10.06
10.24
10.02
10.10
9.95
32,011
Nov 17, 2025
10.50
10.50
10.26
10.26
10.11
8,763
Nov 14, 2025
10.60
10.60
10.42
10.44
10.29
10,010
Nov 13, 2025
10.84
10.88
10.62
10.66
10.50
12,633
Nov 12, 2025
10.76
10.84
10.54
10.80
10.64
16,327
Nov 11, 2025
10.74
10.76
10.60
10.60
10.44
6,233
Nov 10, 2025
10.66
10.76
10.60
10.60
10.44
9,214
Nov 7, 2025
10.62
10.68
10.44
10.60
10.44
26,609
Nov 6, 2025
10.88
10.88
10.56
10.56
10.40
16,270
Nov 5, 2025
11.00
11.02
10.78
10.88
10.72
10,648
Nov 4, 2025
10.62
10.92
10.62
10.90
10.74
13,852
Nov 3, 2025
10.86
11.00
10.64
10.74
10.58
33,996
