Perion Network Ltd. (FRA:IW2)
Germany · Delayed Price · Currency is EUR 8.54
+0.11 (1.26%)
Last updated: Nov 26, 2025, 7:55 PM CET
Perion Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.54 | 8.84 | 8.54 | 8.70 | 8.70 | 2.14% | - |
| Nov 27, 2025 | 8.52 | 8.53 | 8.51 | 8.52 | 8.52 | 0.19% | 200 |
| Nov 26, 2025 | 8.51 | 8.54 | 8.42 | 8.50 | 8.50 | 0.83% | - |
| Nov 25, 2025 | 8.42 | 8.47 | 8.38 | 8.43 | 8.43 | 0.21% | - |
| Nov 24, 2025 | 8.36 | 8.46 | 8.30 | 8.41 | 8.41 | 1.25% | - |
| Nov 21, 2025 | 8.04 | 8.31 | 8.04 | 8.31 | 8.31 | 3.46% | - |
| Nov 20, 2025 | 8.51 | 8.51 | 8.03 | 8.03 | 8.03 | -3.53% | - |
| Nov 19, 2025 | 8.41 | 8.42 | 8.29 | 8.33 | 8.33 | -1.09% | - |
| Nov 18, 2025 | 8.26 | 8.42 | 8.21 | 8.42 | 8.42 | 1.23% | 440 |
| Nov 17, 2025 | 8.71 | 8.71 | 8.32 | 8.32 | 8.32 | -3.79% | 600 |
| Nov 14, 2025 | 8.66 | 8.70 | 8.57 | 8.64 | 8.64 | 0.12% | - |
| Nov 13, 2025 | 9.04 | 9.04 | 8.63 | 8.63 | 8.63 | -3.66% | - |
| Nov 12, 2025 | 8.21 | 9.36 | 8.21 | 8.96 | 8.96 | 9.99% | 985 |
| Nov 11, 2025 | 7.74 | 8.15 | 7.74 | 8.15 | 8.15 | 2.65% | 790 |
| Nov 10, 2025 | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | 3.25% | - |
| Nov 7, 2025 | 7.79 | 7.79 | 7.57 | 7.69 | 7.69 | -1.16% | - |
| Nov 6, 2025 | 7.99 | 7.99 | 7.76 | 7.78 | 7.78 | -2.65% | - |
| Nov 5, 2025 | 7.94 | 8.03 | 7.94 | 7.99 | 7.99 | 1.11% | 633 |
| Nov 4, 2025 | 7.88 | 7.90 | 7.87 | 7.90 | 7.90 | -1.18% | - |
| Nov 3, 2025 | 8.04 | 8.08 | 7.95 | 8.00 | 8.00 | 0.55% | - |
| Oct 31, 2025 | 7.83 | 8.02 | 7.83 | 7.95 | 7.95 | 1.66% | - |
| Oct 30, 2025 | 8.00 | 8.01 | 7.82 | 7.82 | 7.82 | -1.39% | - |
| Oct 29, 2025 | 8.13 | 8.13 | 7.93 | 7.93 | 7.93 | -1.81% | - |
| Oct 28, 2025 | 8.17 | 8.20 | 8.08 | 8.08 | 8.08 | -1.27% | - |
| Oct 27, 2025 | 8.38 | 8.38 | 8.18 | 8.18 | 8.18 | -1.16% | - |
| Oct 24, 2025 | 8.16 | 8.38 | 8.16 | 8.28 | 8.28 | 2.20% | - |
| Oct 23, 2025 | 8.16 | 8.17 | 8.06 | 8.10 | 8.10 | -0.20% | - |
| Oct 22, 2025 | 8.33 | 8.33 | 8.08 | 8.12 | 8.12 | -2.50% | - |
| Oct 21, 2025 | 8.31 | 8.40 | 8.27 | 8.32 | 8.32 | 0.02% | - |
| Oct 20, 2025 | 8.09 | 8.40 | 8.09 | 8.32 | 8.32 | 3.07% | 1,230 |
| Oct 17, 2025 | 7.99 | 8.13 | 7.99 | 8.07 | 8.07 | 0.22% | - |
| Oct 16, 2025 | 8.22 | 8.22 | 8.05 | 8.06 | 8.06 | -2.47% | - |
| Oct 15, 2025 | 8.41 | 8.46 | 8.16 | 8.26 | 8.26 | -1.15% | 625 |
| Oct 14, 2025 | 8.22 | 8.36 | 8.12 | 8.36 | 8.36 | 0.92% | - |
| Oct 13, 2025 | 8.03 | 8.64 | 8.03 | 8.28 | 8.28 | 5.08% | - |
| Oct 10, 2025 | 8.20 | 8.20 | 7.88 | 7.88 | 7.88 | -3.19% | - |
| Oct 9, 2025 | 8.26 | 8.27 | 8.13 | 8.14 | 8.14 | -1.09% | - |
| Oct 8, 2025 | 8.26 | 8.26 | 8.21 | 8.23 | 8.23 | 0.22% | - |
| Oct 7, 2025 | 8.33 | 8.37 | 8.16 | 8.21 | 8.21 | -1.20% | - |
| Oct 6, 2025 | 8.22 | 8.32 | 8.22 | 8.31 | 8.31 | 2.69% | - |
| Oct 3, 2025 | 8.22 | 8.22 | 8.09 | 8.09 | 8.09 | -1.39% | - |
| Oct 2, 2025 | 8.03 | 8.23 | 8.03 | 8.21 | 8.21 | 2.47% | - |
| Oct 1, 2025 | 8.09 | 8.09 | 7.94 | 8.01 | 8.01 | -2.29% | - |
| Sep 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.49% | - |
| Sep 29, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.35% | - |
| Sep 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.37% | 450 |
| Sep 25, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Sep 24, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.30% | - |
| Sep 23, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.60% | - |
| Sep 22, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.48% | - |