Perion Network Ltd. (FRA:IW2)
Germany · Delayed Price · Currency is EUR 8.52
-0.11 (-1.32%)
At close: Mar 27, 2026
FRA:IW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.65 | 8.65 | 8.41 | 8.41 | 8.41 | -2.53% | - |
| Mar 26, 2026 | 8.73 | 9.01 | 8.63 | 8.63 | 8.63 | -1.69% | - |
| Mar 25, 2026 | 8.71 | 8.91 | 8.71 | 8.78 | 8.78 | 0.78% | - |
| Mar 24, 2026 | 8.66 | 8.84 | 8.66 | 8.71 | 8.71 | 0.93% | - |
| Mar 23, 2026 | 8.14 | 8.74 | 8.14 | 8.63 | 8.63 | 4.91% | - |
| Mar 20, 2026 | 7.64 | 8.26 | 7.64 | 8.23 | 8.23 | 7.36% | 345 |
| Mar 19, 2026 | 7.50 | 7.71 | 7.50 | 7.66 | 7.66 | 1.94% | - |
| Mar 18, 2026 | 7.58 | 7.59 | 7.52 | 7.52 | 7.52 | -0.21% | - |
| Mar 17, 2026 | 7.41 | 7.75 | 7.41 | 7.53 | 7.53 | 1.37% | - |
| Mar 16, 2026 | 7.44 | 7.57 | 7.39 | 7.43 | 7.43 | 0.65% | 500 |
| Mar 13, 2026 | 7.27 | 7.48 | 7.27 | 7.38 | 7.38 | 1.29% | - |
| Mar 12, 2026 | 7.35 | 7.48 | 7.29 | 7.29 | 7.29 | -1.25% | - |
| Mar 11, 2026 | 7.38 | 7.48 | 7.38 | 7.38 | 7.38 | -0.11% | - |
| Mar 10, 2026 | 7.47 | 7.47 | 7.36 | 7.39 | 7.39 | -0.27% | - |
| Mar 9, 2026 | 7.57 | 7.57 | 7.41 | 7.41 | 7.41 | -3.47% | - |
| Mar 6, 2026 | 7.75 | 7.75 | 7.64 | 7.68 | 7.68 | -0.13% | - |
| Mar 5, 2026 | 7.56 | 7.75 | 7.56 | 7.69 | 7.69 | 1.91% | - |
| Mar 4, 2026 | 7.39 | 7.62 | 7.39 | 7.54 | 7.54 | 1.75% | - |
| Mar 3, 2026 | 7.37 | 7.46 | 7.26 | 7.41 | 7.41 | 0.05% | - |
| Mar 2, 2026 | 7.12 | 7.44 | 7.12 | 7.41 | 7.41 | 3.87% | 1,075 |
| Feb 27, 2026 | 7.11 | 7.17 | 7.07 | 7.13 | 7.13 | 0.91% | - |
| Feb 26, 2026 | 6.87 | 7.07 | 6.87 | 7.07 | 7.07 | 3.36% | - |
| Feb 25, 2026 | 7.04 | 7.06 | 6.78 | 6.84 | 6.84 | -2.40% | 340 |
| Feb 24, 2026 | 7.21 | 7.21 | 7.01 | 7.01 | 7.01 | -2.04% | - |
| Feb 23, 2026 | 7.52 | 7.52 | 7.15 | 7.15 | 7.15 | -5.60% | - |
| 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% | - |