Perion Network Ltd. (FRA:IW2)
Germany · Delayed Price · Currency is EUR 8.03
+0.40 (5.18%)
At close: Jun 26, 2026
FRA:IW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.48 | 8.03 | 7.48 | 8.03 | 8.03 | 5.18% | - |
| Jun 25, 2026 | 7.99 | 7.99 | 7.63 | 7.63 | 7.63 | -2.55% | - |
| Jun 24, 2026 | 7.68 | 7.88 | 7.68 | 7.83 | 7.83 | 3.23% | - |
| Jun 23, 2026 | 7.35 | 7.59 | 7.35 | 7.59 | 7.59 | 0.20% | - |
| Jun 22, 2026 | 7.39 | 7.57 | 7.10 | 7.57 | 7.57 | 2.64% | 5,320 |
| Jun 19, 2026 | 7.37 | 7.38 | 7.36 | 7.38 | 7.38 | -0.34% | 1,500 |
| Jun 18, 2026 | 7.38 | 7.44 | 7.33 | 7.40 | 7.40 | 1.51% | - |
| Jun 17, 2026 | 7.45 | 7.45 | 7.29 | 7.29 | 7.29 | -1.62% | - |
| Jun 16, 2026 | 7.35 | 7.41 | 7.33 | 7.41 | 7.41 | 0.88% | - |
| Jun 15, 2026 | 7.36 | 7.46 | 7.35 | 7.35 | 7.35 | 1.87% | 65 |
| Jun 12, 2026 | 7.12 | 7.21 | 7.11 | 7.21 | 7.21 | 1.76% | - |
| Jun 11, 2026 | 6.86 | 7.09 | 6.73 | 7.09 | 7.09 | 4.27% | - |
| Jun 10, 2026 | 6.84 | 6.92 | 6.75 | 6.80 | 6.80 | - | 2,245 |
| Jun 9, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 1.57% | - |
| Jun 8, 2026 | 6.81 | 6.81 | 6.59 | 6.69 | 6.69 | -1.91% | - |
| Jun 5, 2026 | 7.02 | 7.02 | 6.82 | 6.82 | 6.82 | -1.59% | - |
| Jun 4, 2026 | 6.87 | 7.03 | 6.85 | 6.93 | 6.93 | 0.14% | - |
| Jun 3, 2026 | 7.00 | 7.00 | 6.76 | 6.92 | 6.92 | -0.93% | 110 |
| Jun 2, 2026 | 7.09 | 7.17 | 6.99 | 6.99 | 6.99 | -2.31% | 65 |
| Jun 1, 2026 | 7.30 | 7.30 | 7.09 | 7.15 | 7.15 | -1.31% | - |
| May 29, 2026 | 7.25 | 7.40 | 7.25 | 7.25 | 7.25 | 0.21% | 320 |
| May 28, 2026 | 7.40 | 7.40 | 7.21 | 7.23 | 7.23 | -2.63% | 139 |
| May 27, 2026 | 7.36 | 7.49 | 7.36 | 7.43 | 7.43 | -0.80% | - |
| May 26, 2026 | 7.76 | 7.76 | 7.40 | 7.49 | 7.49 | -2.79% | - |
| May 25, 2026 | 7.79 | 7.79 | 7.70 | 7.70 | 7.70 | -0.19% | - |
| May 22, 2026 | 7.61 | 7.72 | 7.60 | 7.72 | 7.72 | 2.05% | - |
| May 21, 2026 | 7.71 | 7.71 | 7.54 | 7.56 | 7.56 | -2.77% | 26 |
| May 20, 2026 | 9.17 | 9.28 | 7.53 | 7.78 | 7.78 | -15.21% | 940 |
| May 19, 2026 | 9.26 | 9.49 | 9.17 | 9.17 | 9.17 | -1.45% | - |
| May 18, 2026 | 8.75 | 9.31 | 8.75 | 9.31 | 9.31 | 5.44% | - |
| May 15, 2026 | 8.77 | 8.95 | 8.77 | 8.83 | 8.83 | -0.62% | - |
| May 14, 2026 | 8.92 | 8.93 | 8.88 | 8.88 | 8.88 | -0.06% | - |
| May 13, 2026 | 8.79 | 8.89 | 8.79 | 8.89 | 8.89 | 1.14% | - |
| May 12, 2026 | 9.05 | 9.05 | 8.79 | 8.79 | 8.79 | -3.62% | - |
| May 11, 2026 | 9.36 | 9.50 | 9.03 | 9.12 | 9.12 | -2.41% | - |
| May 8, 2026 | 9.17 | 9.34 | 9.11 | 9.34 | 9.34 | 2.24% | - |
| May 7, 2026 | 9.02 | 9.16 | 9.02 | 9.14 | 9.14 | 1.44% | - |
| May 6, 2026 | 9.24 | 9.24 | 9.01 | 9.01 | 9.01 | -1.96% | - |
| May 5, 2026 | 9.13 | 9.19 | 9.06 | 9.19 | 9.19 | 0.27% | - |
| May 4, 2026 | 9.24 | 9.37 | 9.16 | 9.16 | 9.16 | 3.33% | - |
| Apr 30, 2026 | 8.73 | 8.87 | 8.69 | 8.87 | 8.87 | 1.14% | - |
| Apr 29, 2026 | 8.87 | 8.87 | 8.70 | 8.77 | 8.77 | -0.90% | - |
| Apr 28, 2026 | 8.85 | 8.87 | 8.75 | 8.85 | 8.85 | -0.23% | - |
| Apr 27, 2026 | 8.72 | 8.90 | 8.72 | 8.87 | 8.87 | 1.90% | - |
| Apr 24, 2026 | 8.77 | 8.77 | 8.60 | 8.70 | 8.70 | -0.34% | - |
| Apr 23, 2026 | 9.10 | 9.10 | 8.67 | 8.73 | 8.73 | -4.33% | - |
| Apr 22, 2026 | 9.16 | 9.18 | 9.09 | 9.13 | 9.13 | 0.05% | - |
| Apr 21, 2026 | 9.18 | 9.27 | 9.04 | 9.12 | 9.12 | -0.22% | - |
| Apr 20, 2026 | 8.93 | 9.15 | 8.93 | 9.14 | 9.14 | 1.22% | - |
| Apr 17, 2026 | 8.84 | 9.03 | 8.78 | 9.03 | 9.03 | 1.75% | - |