Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Perion Network Ltd. (IW2.F)

7.76
+0.04
+(0.47%)
As of 8:20:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20257.767.767.767.767.763,683
Apr 22, 20257.757.797.737.737.733,683
Apr 17, 20257.677.677.677.677.67-
Apr 16, 20257.067.067.067.067.06-
Apr 15, 20257.047.047.047.047.04-
Apr 14, 20256.946.946.946.946.94-
Apr 11, 20256.846.846.846.846.84-
Apr 10, 20257.177.177.177.177.17-
Apr 9, 20256.296.296.296.296.29-
Apr 8, 20256.786.786.786.786.78-
Apr 7, 20256.456.456.456.456.45-
Apr 4, 20257.287.287.287.287.28-
Apr 3, 20257.547.547.417.417.4149
Apr 2, 20257.597.597.597.597.59-
Apr 1, 20257.487.487.487.487.48-
Mar 31, 20257.497.497.497.497.49-
Mar 28, 20257.447.447.447.447.44-
Mar 27, 20257.427.427.427.427.42-
Mar 26, 20257.387.527.387.527.52130
Mar 25, 20257.417.417.417.417.41-
Mar 24, 20257.457.457.457.457.45-
Mar 21, 20257.417.417.417.417.41-
Mar 20, 20257.517.517.517.517.51-
Mar 19, 20257.557.557.557.557.55-
Mar 18, 20257.847.847.847.847.84-
Mar 17, 20257.907.907.907.907.90-
Mar 14, 20257.527.527.527.527.52-
Mar 13, 20257.957.957.957.957.95-
Mar 12, 20257.667.667.667.667.66-
Mar 11, 20257.597.597.597.597.59-
Mar 10, 20257.457.457.457.457.45-
Mar 7, 20257.607.607.607.607.60-
Mar 6, 20257.647.647.607.607.60150
Mar 5, 20257.567.567.567.567.56-
Mar 4, 20257.577.577.577.577.57-
Mar 3, 20257.747.747.747.747.74-
Feb 28, 20258.138.138.138.138.13-
Feb 27, 20258.178.178.178.178.17-
Feb 26, 20258.148.148.148.148.14-
Feb 25, 20258.108.108.108.108.10-
Feb 24, 20258.108.108.108.108.10-
Feb 21, 20258.108.108.108.108.10-
Feb 20, 20258.158.158.158.158.15-
Feb 19, 20259.299.298.268.268.261,120
Feb 18, 20259.259.609.259.469.461,518
Feb 17, 20259.249.249.249.249.24-
Feb 14, 20258.979.358.979.359.35385
Feb 13, 20259.179.179.179.179.17-
Feb 12, 20259.189.189.189.189.18-
Feb 11, 20259.289.289.289.289.28-
Feb 10, 20259.209.209.209.209.20-
Feb 7, 20259.189.189.189.189.18-
Feb 6, 20259.559.559.559.559.55-
Feb 5, 20259.259.259.259.259.25-
Feb 4, 20258.908.908.908.908.90-
Feb 3, 20258.598.908.598.908.90980
Jan 31, 20258.378.378.378.378.37-
Jan 30, 20258.448.448.378.378.37100
Jan 29, 20258.318.318.318.318.31-
Jan 28, 20258.358.358.358.358.35-
Jan 27, 20258.308.308.308.308.30200
Jan 24, 20258.558.558.558.558.55-
Jan 23, 20258.578.578.578.578.57-
Jan 22, 20258.658.658.658.658.65-
Jan 21, 20258.468.468.468.468.46-
Jan 20, 20258.568.568.568.568.56-
Jan 17, 20258.628.628.628.628.62-
Jan 16, 20258.658.658.658.658.65-
Jan 15, 20258.418.418.418.418.41-
Jan 14, 20258.378.388.378.388.3810
Jan 13, 20258.368.368.368.368.36-
Jan 10, 20258.408.408.408.408.40-
Jan 9, 20258.398.398.398.398.39-
Jan 8, 20258.518.518.518.518.51-
Jan 7, 20258.518.518.518.518.51-
Jan 6, 20258.708.708.708.708.70-
Jan 3, 20258.448.448.448.448.44-
Jan 2, 20258.158.158.158.158.15-
Dec 30, 20248.038.038.038.038.03-
Dec 27, 20247.997.997.997.997.99-
Dec 23, 20247.857.857.857.857.85-
Dec 20, 20247.837.837.757.757.75100
Dec 19, 20247.887.887.887.887.88-
Dec 18, 20248.148.148.148.148.14-
Dec 17, 20248.118.118.118.118.11-
Dec 16, 20248.108.108.108.108.10-
Dec 13, 20248.288.368.288.368.36118
Dec 12, 20248.548.548.548.548.54-
Dec 11, 20248.438.438.438.438.43-
Dec 10, 20248.498.538.458.458.4567
Dec 9, 20248.578.578.578.578.57-
Dec 6, 20248.348.348.348.348.34-
Dec 5, 20248.728.738.728.738.7337
Dec 4, 20248.888.888.888.888.88-
Dec 3, 20248.628.808.628.808.80500
Dec 2, 20248.208.208.208.208.2015
Nov 29, 20247.967.967.967.967.96-
Nov 28, 20247.817.817.817.817.81-
Nov 27, 20247.867.867.867.867.86-
Nov 26, 20247.977.977.977.977.97-
Nov 25, 20247.987.987.987.987.98-
Nov 22, 20247.867.867.867.867.86-
Nov 21, 20247.807.807.807.807.80-
Nov 20, 20247.777.777.777.777.77-
Nov 19, 20247.867.867.867.867.86-
Nov 18, 20247.767.767.767.767.76-
Nov 15, 20248.058.058.058.058.05-
Nov 14, 20248.208.208.208.208.20-
Nov 13, 20248.328.328.328.328.32-
Nov 12, 20248.168.168.168.168.16-
Nov 11, 20248.118.118.118.118.11-
Nov 8, 20248.188.188.188.188.18-
Nov 7, 20248.238.238.238.238.23-
Nov 6, 20247.827.827.827.827.82-
Nov 5, 20247.447.447.447.447.44-
Nov 4, 20247.357.357.357.357.35-
Nov 1, 20247.327.327.327.327.32-
Oct 31, 20247.457.457.457.457.45-
Oct 30, 20247.467.467.467.467.46-
Oct 29, 20247.447.447.447.447.44705
Oct 28, 20247.287.287.287.287.28-
Oct 25, 20247.117.117.117.117.11-
Oct 24, 20247.227.227.227.227.22-
Oct 23, 20247.307.307.257.257.253,090
Oct 22, 20247.337.337.337.337.33-
Oct 21, 20247.197.197.197.197.19-
Oct 18, 20247.327.327.327.327.32-
Oct 17, 20247.147.147.147.147.14-
Oct 16, 20247.037.037.037.037.03-
Oct 15, 20247.027.027.027.027.02-
Oct 14, 20247.067.067.067.067.06-
Oct 11, 20246.936.936.936.936.93-
Oct 10, 20246.936.936.936.936.93-
Oct 9, 20246.966.966.966.966.96-
Oct 8, 20246.886.886.886.886.88-
Oct 7, 20246.976.976.976.976.97-
Oct 4, 20247.017.017.017.017.01-
Oct 3, 20246.876.876.876.876.87-
Oct 2, 20246.876.876.876.876.87-
Oct 1, 20246.906.946.906.946.94620
Sep 30, 20246.976.976.976.976.97-
Sep 27, 20247.087.087.087.087.08-
Sep 26, 20246.906.906.906.906.90140
Sep 25, 20247.037.037.037.037.03-
Sep 24, 20246.996.996.996.996.99-
Sep 23, 20247.007.007.007.007.00-
Sep 20, 20247.317.317.317.317.31-
Sep 19, 20247.167.167.167.167.16-
Sep 18, 20247.157.157.157.157.15-
Sep 17, 20247.067.067.067.067.06-
Sep 16, 20247.097.097.097.097.09-
Sep 13, 20247.127.127.127.127.12-
Sep 12, 20247.417.417.417.417.41-
Sep 11, 20247.227.227.227.227.22-
Sep 10, 20247.197.197.197.197.19-
Sep 9, 20247.247.247.247.247.24-
Sep 6, 20247.317.317.317.317.31-
Sep 5, 20247.377.377.377.377.37-
Sep 4, 20247.307.307.307.307.30-
Sep 3, 20247.547.547.547.547.54-
Sep 2, 20247.547.547.547.547.54-
Aug 30, 20247.487.487.487.487.48-
Aug 29, 20247.417.417.417.417.41-
Aug 28, 20247.537.537.537.537.53-
Aug 27, 20247.737.737.737.737.73-
Aug 26, 20247.527.527.527.527.52-
Aug 23, 20247.477.477.477.477.47-
Aug 22, 20247.657.657.657.657.65-
Aug 21, 20247.867.867.867.867.86-
Aug 20, 20247.927.927.927.927.92-
Aug 19, 20247.727.807.727.807.80200
Aug 16, 20247.747.747.747.747.74-
Aug 15, 20247.457.457.457.457.45-
Aug 14, 20247.507.507.507.507.50-
Aug 13, 20247.467.467.467.467.46-
Aug 12, 20247.487.487.487.487.48-
Aug 9, 20247.607.607.607.607.60-
Aug 8, 20247.907.907.907.907.90225
Aug 7, 20247.167.167.167.167.16-
Aug 6, 20246.926.926.926.926.92-
Aug 5, 20247.157.157.157.157.15-
Aug 2, 20247.577.577.577.577.57-
Aug 1, 20247.918.207.717.717.71720
Jul 31, 20247.697.697.697.697.69-
Jul 30, 20247.627.627.627.627.62-
Jul 29, 20247.617.617.617.617.61-
Jul 26, 20247.647.647.647.647.64-
Jul 25, 20247.687.687.547.547.5412
Jul 24, 20247.917.917.917.917.91-
Jul 23, 20247.737.737.737.737.73-
Jul 22, 20247.507.507.507.507.50-
Jul 19, 20247.477.477.477.477.47-
Jul 18, 20247.667.667.667.667.66-
Jul 17, 20247.917.917.917.917.91-
Jul 16, 20247.638.007.638.008.00200
Jul 15, 20247.527.907.527.907.90300
Jul 12, 20247.507.507.507.507.50-
Jul 11, 20247.507.507.507.507.50-
Jul 10, 20247.637.677.637.677.67100
Jul 9, 20247.707.707.707.707.70-
Jul 8, 20247.707.707.707.707.70-
Jul 5, 20247.527.527.507.507.5040
Jul 4, 20247.567.567.567.567.56-
Jul 3, 20247.847.847.847.847.84-
Jul 2, 20247.657.657.657.657.65-
Jul 1, 20247.587.587.587.587.58-
Jun 28, 20247.697.697.697.697.69-
Jun 27, 20247.637.637.637.637.63-
Jun 26, 20247.527.937.527.937.9349
Jun 25, 20247.617.617.617.617.61-
Jun 24, 20248.048.048.048.048.04-
Jun 21, 20248.168.168.168.168.16-
Jun 20, 20248.258.438.258.438.43283
Jun 19, 20248.218.218.218.218.21-
Jun 18, 20248.528.528.528.528.52-
Jun 17, 20247.857.857.857.857.85-
Jun 14, 20247.678.207.678.208.20170
Jun 13, 20247.987.987.987.987.98-
Jun 12, 20247.907.967.907.967.9620
Jun 11, 20247.687.687.687.687.68-
Jun 10, 202411.2511.258.058.058.05715
Jun 7, 202411.1811.1811.1811.1811.18-
Jun 6, 202411.1911.1911.1911.1911.19-
Jun 5, 202411.3611.3611.3611.3611.36-
Jun 4, 202411.1611.1611.1611.1611.16-
Jun 3, 202411.3511.3511.3511.3511.3565
May 31, 202411.2011.2011.2011.2011.20-
May 30, 202411.0511.0511.0511.0511.05-
May 29, 202410.8510.8510.8510.8510.85-
May 28, 202410.7410.7410.7410.7410.74-
May 27, 202410.6410.6410.6410.6410.64-
May 24, 202410.2310.2310.2310.2310.23-
May 23, 202410.4710.4710.4710.4710.47-
May 22, 202410.6810.6810.5910.5910.59100
May 21, 202410.8910.8910.8910.8910.89-
May 20, 202410.8510.8510.8510.8510.85-
May 17, 202410.8910.8910.8910.8910.89-
May 16, 202411.0611.0611.0611.0611.06-
May 15, 202411.2611.2611.2611.2611.26-
May 14, 202411.1911.1911.1911.1911.19-
May 13, 202410.7710.7710.7710.7710.77-
May 10, 202411.2211.2211.2211.2211.22-
May 9, 202411.5611.5611.5611.5611.56-
May 8, 202411.6412.7911.6412.7912.79206
May 7, 202411.7611.7611.7611.7611.76-
May 6, 202411.7711.9111.7711.9111.91100
May 3, 202411.8411.8411.8411.8411.84-
May 2, 202411.6611.8111.6611.8111.8171
Apr 30, 202411.4511.4511.4511.4511.45-
Apr 29, 202410.9410.9410.9410.9410.94-
Apr 26, 202410.8410.8410.8310.8310.83100
Apr 25, 202410.8410.8410.8410.8410.84-
Apr 24, 202410.4210.4210.4210.4210.42-
Apr 23, 202410.0110.0110.0110.0110.01-

Related Tickers

PODC PodcastOne, Inc.
1.7500
-1.69%
 
PINS Pinterest, Inc.
24.68
+1.94%
 
SNAP Snap Inc.
7.85
+3.15%
 
DJT Trump Media & Technology Group Corp.
23.65
+5.16%
 
GOOG Alphabet Inc.
153.90
+2.70%
 
META Meta Platforms, Inc.
500.28
+3.22%