New Zealand markets closed

Perion Network Ltd (IW2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.83+0.04 (+0.56%)
At close: 08:08PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20247.817.897.817.837.837
26 Jun 20247.727.837.727.797.79-
25 Jun 20247.807.807.647.727.72-
24 Jun 20248.228.257.817.817.81-
21 Jun 20248.388.568.258.258.25-
20 Jun 20248.478.568.388.568.56-
19 Jun 20248.438.448.438.438.43-
18 Jun 20248.718.938.538.648.64-
17 Jun 20248.058.568.008.568.56-
14 Jun 20247.878.107.758.018.01-
13 Jun 20248.248.317.907.937.93-
12 Jun 20248.068.238.058.188.18-
11 Jun 20247.868.387.858.108.10-
10 Jun 202411.4411.5111.4411.4811.48-
07 Jun 202411.3811.4811.3611.4011.40-
06 Jun 202411.1511.4811.1511.4311.43-
05 Jun 202411.5611.5711.4911.5611.56-
04 Jun 202411.3611.6011.2211.6011.60-
03 Jun 202411.5511.6311.3911.4311.43-
31 May 202411.3711.4811.3211.4811.48-
30 May 202411.2611.4811.2611.3911.39-
29 May 202411.0511.2710.9511.2711.27-
28 May 202410.9411.1110.9011.0511.05-
27 May 202410.8310.9410.8110.9310.93-
24 May 202410.4410.8410.4110.8410.84-
23 May 202410.7410.7510.4710.4710.47-
22 May 202410.8910.9010.6810.6810.68-
21 May 202411.1011.1010.8110.8110.81-
20 May 202411.0611.1310.9711.0311.03-
17 May 202411.1011.2211.0911.1011.10-
16 May 202411.2611.3111.1111.1411.14-
15 May 202411.4511.5011.2611.2711.27-
14 May 202411.3811.6011.3611.4511.45-
13 May 202410.9811.5910.9711.4011.40-
10 May 202411.3911.4311.0011.0011.00-
09 May 202411.7411.8911.3811.3811.38-
08 May 202411.8412.7711.6011.7611.76-
07 May 202411.9411.9411.7411.7911.79-
06 May 202411.8511.9711.7411.9411.94-
03 May 202412.0212.0511.7711.8211.82-
02 May 202411.8512.1111.8511.9711.97-
30 Apr 202411.6511.7311.6411.6911.69-
29 Apr 202411.1511.5611.1411.5611.56-
26 Apr 202411.1411.1411.0111.0911.09-
25 Apr 202410.9311.1210.8810.9410.94-
24 Apr 202410.6910.9710.6910.9710.97-
23 Apr 202410.1910.6110.1910.5310.53-
22 Apr 202410.3510.4310.1910.4310.43-
19 Apr 202410.5210.5410.3510.3510.35-
18 Apr 202410.9410.9910.7310.7310.73-
17 Apr 202411.1811.3210.8610.8610.86-
16 Apr 202410.9911.2410.8811.2411.24-
15 Apr 202411.7311.9311.1911.1911.19-
12 Apr 202411.8111.9111.8111.8811.88-
11 Apr 202412.1912.2111.7911.9311.93-
10 Apr 202412.0412.4811.7812.1212.12-
09 Apr 202411.5112.0211.3811.9411.94-
08 Apr 202419.4819.5811.4511.4511.45-
05 Apr 202419.7719.8019.5819.5819.58-
04 Apr 202419.9220.2119.7820.2120.21-
03 Apr 202419.9319.9719.7019.7019.70-
02 Apr 202420.4020.4019.9920.0720.07-
28 Mar 202420.6320.9720.6320.8620.86-
27 Mar 202420.7720.9820.4020.5420.54-
26 Mar 202420.5920.9320.4020.8520.85-
25 Mar 202420.8521.0520.6020.6020.60-
22 Mar 202420.7720.9520.7520.9520.95-
21 Mar 202420.5320.6520.5320.6020.60-
20 Mar 202420.0720.4720.0120.4720.47-
19 Mar 202419.6820.0519.6820.0520.05-
18 Mar 202420.5820.7419.9219.9219.92-
15 Mar 202420.4020.5620.3220.5220.52-
14 Mar 202421.0221.1920.2820.2820.28-
13 Mar 202420.8520.9920.7120.9220.92-
12 Mar 202420.7020.9020.6020.8820.88-
11 Mar 202419.7920.6019.7920.6020.607
08 Mar 202420.5520.8020.0620.0620.06-
07 Mar 202420.3720.9020.3620.7020.70-
06 Mar 202420.8020.9120.4220.4220.42-
05 Mar 202420.8120.8220.6620.7320.73-
04 Mar 202421.5621.6320.7920.8720.87-
01 Mar 202421.3021.7021.2221.6521.65-
29 Feb 202421.0121.1920.8221.1921.19-
28 Feb 202421.4421.4521.1221.1221.12-
27 Feb 202420.8821.5820.8821.4521.45-
26 Feb 202421.1021.2820.9820.9820.98-
23 Feb 202421.0221.2520.9821.2021.20-
22 Feb 202421.4121.6721.0521.0521.05-
21 Feb 202421.5121.7821.2221.2221.22-
20 Feb 202421.3322.6321.3321.6721.67-
19 Feb 202421.4921.4921.3921.3921.39-
16 Feb 202421.7721.8421.4321.4321.43-
15 Feb 202421.3022.0021.3021.8021.80-
14 Feb 202420.9221.3520.8921.3321.33-
13 Feb 202422.1122.1120.8420.8420.84-
12 Feb 202422.1722.7322.1322.5222.52-
09 Feb 202421.9122.3121.8122.1722.17-
08 Feb 202421.9922.1321.6121.9921.99-
07 Feb 202427.3727.3721.8421.8421.84-
06 Feb 202427.6827.7326.8827.2127.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...