Perion Network Ltd. (FRA:IW2)
Germany · Delayed Price · Currency is EUR 7.58
-0.07 (-0.94%)
At close: Feb 20, 2026
Perion Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.73 | 7.73 | 7.58 | 7.58 | 7.58 | -0.94% | - |
| Feb 19, 2026 | 7.50 | 7.81 | 7.50 | 7.65 | 7.65 | 2.63% | 8,403 |
| Feb 18, 2026 | 7.21 | 7.73 | 7.21 | 7.45 | 7.45 | 4.34% | 6,890 |
| Feb 17, 2026 | 7.08 | 7.15 | 7.01 | 7.14 | 7.14 | 0.37% | 1,700 |
| Feb 16, 2026 | 7.18 | 7.18 | 7.10 | 7.12 | 7.12 | -0.28% | 3,520 |
| Feb 13, 2026 | 7.01 | 7.19 | 6.96 | 7.14 | 7.14 | 1.88% | - |
| Feb 12, 2026 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -2.75% | - |
| Feb 11, 2026 | 7.40 | 7.40 | 7.17 | 7.20 | 7.20 | -3.28% | - |
| Feb 10, 2026 | 7.32 | 7.45 | 7.29 | 7.45 | 7.45 | 2.08% | 1,620 |
| Feb 9, 2026 | 7.26 | 7.29 | 7.13 | 7.29 | 7.29 | 1.42% | - |
| Feb 6, 2026 | 7.16 | 7.31 | 7.16 | 7.19 | 7.19 | 0.25% | - |
| Feb 5, 2026 | 7.26 | 7.26 | 7.09 | 7.17 | 7.17 | -0.42% | - |
| Feb 4, 2026 | 7.09 | 7.20 | 7.05 | 7.20 | 7.20 | 2.18% | - |
| Feb 3, 2026 | 7.40 | 7.40 | 6.93 | 7.05 | 7.05 | -3.48% | - |
| Feb 2, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | -0.33% | 309 |
| Jan 30, 2026 | 7.36 | 7.36 | 7.30 | 7.33 | 7.33 | -0.14% | - |
| Jan 29, 2026 | 7.44 | 7.44 | 7.30 | 7.34 | 7.34 | -1.05% | - |
| Jan 28, 2026 | 7.57 | 7.59 | 7.42 | 7.42 | 7.42 | -0.32% | 411 |
| Jan 27, 2026 | 7.76 | 7.76 | 7.44 | 7.44 | 7.44 | -2.95% | 458 |
| Jan 26, 2026 | 7.67 | 7.75 | 7.65 | 7.67 | 7.67 | -0.08% | 458 |
| Jan 23, 2026 | 7.89 | 7.89 | 7.67 | 7.67 | 7.67 | -2.22% | - |
| Jan 22, 2026 | 7.86 | 7.93 | 7.85 | 7.85 | 7.85 | 0.56% | - |
| Jan 21, 2026 | 7.83 | 7.88 | 7.75 | 7.80 | 7.80 | 0.15% | - |
| Jan 20, 2026 | 7.95 | 7.98 | 7.66 | 7.79 | 7.79 | -2.55% | 2,436 |
| Jan 19, 2026 | 7.99 | 7.99 | 7.96 | 7.99 | 7.99 | -0.92% | - |
| Jan 16, 2026 | 8.25 | 8.25 | 8.07 | 8.07 | 8.07 | -1.73% | - |
| Jan 15, 2026 | 8.16 | 8.27 | 8.16 | 8.21 | 8.21 | 1.18% | - |
| Jan 14, 2026 | 8.11 | 8.11 | 8.06 | 8.11 | 8.11 | 0.12% | - |
| Jan 13, 2026 | 8.11 | 8.11 | 8.07 | 8.10 | 8.10 | -0.05% | - |
| Jan 12, 2026 | 7.95 | 8.11 | 7.95 | 8.11 | 8.11 | 1.55% | - |
| Jan 9, 2026 | 8.02 | 8.02 | 7.95 | 7.98 | 7.98 | 0.05% | - |
| Jan 8, 2026 | 7.96 | 8.03 | 7.96 | 7.98 | 7.98 | 0.13% | - |
| Jan 7, 2026 | 8.08 | 8.08 | 7.93 | 7.97 | 7.97 | -1.07% | - |
| Jan 6, 2026 | 8.17 | 8.17 | 8.04 | 8.06 | 8.06 | -1.15% | - |
| Jan 5, 2026 | 8.02 | 8.26 | 8.02 | 8.15 | 8.15 | 3.48% | - |
| Jan 2, 2026 | 8.20 | 8.20 | 7.88 | 7.88 | 7.88 | -4.74% | 30 |
| Dec 30, 2025 | 8.25 | 8.27 | 8.25 | 8.27 | 8.27 | 0.44% | 2,844 |
| Dec 29, 2025 | 8.25 | 8.25 | 8.12 | 8.23 | 8.23 | -0.65% | 2,010 |
| Dec 23, 2025 | 8.44 | 8.46 | 8.27 | 8.29 | 8.29 | -1.54% | - |
| Dec 22, 2025 | 8.42 | 8.57 | 8.36 | 8.42 | 8.42 | 0.45% | 4,695 |
| Dec 19, 2025 | 8.46 | 8.46 | 8.31 | 8.38 | 8.38 | -0.19% | - |
| Dec 18, 2025 | 8.21 | 8.42 | 8.21 | 8.39 | 8.39 | 3.22% | 390 |
| Dec 17, 2025 | 8.34 | 8.34 | 8.13 | 8.13 | 8.13 | -1.43% | - |
| Dec 16, 2025 | 8.24 | 8.28 | 8.18 | 8.25 | 8.25 | 0.05% | 390 |
| Dec 15, 2025 | 8.44 | 8.44 | 8.18 | 8.25 | 8.25 | -1.76% | - |
| Dec 12, 2025 | 8.52 | 8.52 | 8.39 | 8.39 | 8.39 | -1.48% | - |
| Dec 11, 2025 | 8.56 | 8.56 | 8.43 | 8.52 | 8.52 | -1.53% | - |
| Dec 10, 2025 | 8.73 | 8.73 | 8.65 | 8.65 | 8.65 | -0.51% | 460 |
| Dec 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% | - |
| Dec 8, 2025 | 8.54 | 8.72 | 8.54 | 8.66 | 8.66 | 2.00% | 1,518 |