New Zealand markets closed

Perion Network Ltd (IW2.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
7.89+0.15 (+1.88%)
At close: 03:43PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20247.727.897.727.897.89-
26 Jun 20247.647.757.647.757.75-
25 Jun 20247.717.757.547.697.69-
24 Jun 20248.138.148.118.118.11-
21 Jun 20248.298.298.278.278.27-
20 Jun 20248.388.408.298.308.301,500
19 Jun 20248.348.398.248.248.24-
18 Jun 20248.628.898.618.828.821,000
17 Jun 20247.978.397.918.398.39-
14 Jun 20247.798.177.668.178.17-
13 Jun 20248.168.238.038.238.23-
12 Jun 20247.978.207.968.098.09-
11 Jun 20247.787.787.717.767.76-
10 Jun 202411.3511.457.898.158.1566
07 Jun 202411.2711.3911.2711.3911.39-
06 Jun 202411.2911.4011.2611.2611.26-
05 Jun 202411.4511.5611.4411.5611.56-
04 Jun 202411.2611.2611.1811.2511.25-
03 Jun 202411.4411.5711.4411.5711.57-
31 May 202411.2711.3111.0611.3111.31-
30 May 202411.1611.3411.1511.2811.28-
29 May 202410.9511.0810.9411.0811.08-
28 May 202410.8111.0410.8111.0411.04-
27 May 202410.7310.7410.7310.7410.74-
24 May 202410.3410.4810.3110.4810.48-
23 May 202410.6510.6510.5110.5110.5182
22 May 202410.7810.8410.7110.7710.77-
21 May 202411.0111.1010.8110.8110.81100
20 May 202410.9610.9810.9210.9610.96-
17 May 202411.0011.0810.9811.0811.08-
16 May 202411.1611.2711.1011.1011.10-
15 May 202411.3511.4411.2411.2811.28200
14 May 202411.2711.2911.2711.2711.27-
13 May 202410.8911.5510.6711.5511.55-
10 May 202411.2811.3211.0711.0711.07-
09 May 202411.6411.8411.4311.4311.43-
08 May 202411.7311.9111.6911.9111.91-
07 May 202411.8311.9511.7211.9511.95-
06 May 202411.7411.8911.6511.6611.66-
03 May 202411.9311.9411.7211.9411.94-
02 May 202411.7512.0211.7511.8911.89-
30 Apr 202411.5511.7411.5311.6511.65-
29 Apr 202411.2411.3011.0411.3011.30120
26 Apr 202411.0411.0410.9710.9910.99-
25 Apr 202410.8210.9410.7710.7710.77-
24 Apr 202410.5910.9010.5910.7410.74200
23 Apr 202410.1010.4710.0210.4710.47-
22 Apr 202410.2710.3510.2110.3110.31-
19 Apr 202410.4310.5210.2810.3510.35-
18 Apr 202410.8410.9010.8210.8210.82-
17 Apr 202411.0611.2711.0611.1311.13-
16 Apr 202410.8911.0310.7610.7610.76-
15 Apr 202411.6411.8411.4811.4811.48850
12 Apr 202411.7111.8711.7111.7611.76-
11 Apr 202412.0912.1012.0012.0012.00-
10 Apr 202411.9311.9411.7911.7911.79-
09 Apr 202411.4412.0211.2612.0212.02-
08 Apr 202419.3919.3911.4911.4911.491,203
05 Apr 202419.6819.7419.5119.5119.51-
04 Apr 202419.8119.8819.4619.8819.88-
03 Apr 202419.8420.0019.6819.7519.75424
02 Apr 202420.2820.2819.8319.8319.83-
28 Mar 202420.3721.0020.3720.6720.67300
27 Mar 202420.5120.8220.5120.6920.69100
26 Mar 202420.3320.7020.2520.7020.70-
25 Mar 202420.6420.9120.6220.9120.91-
22 Mar 202420.5020.7420.4620.7420.74-
21 Mar 202420.2920.5020.2920.5020.50-
20 Mar 202419.8220.1119.8220.0920.09-
19 Mar 202419.5119.7219.5119.6719.6740
18 Mar 202420.3220.5119.8519.9819.98-
15 Mar 202420.1420.4219.8720.2220.22-
14 Mar 202420.7720.9620.3020.3020.30175
13 Mar 202420.6020.6920.4820.4820.48-
12 Mar 202420.4420.6820.3120.5320.53-
11 Mar 202419.4020.1819.4020.1820.18-
08 Mar 202420.4420.7120.2820.2820.2833
07 Mar 202420.2620.8420.2620.8020.80-
06 Mar 202420.7020.7720.5120.7320.73-
05 Mar 202420.7220.7220.5620.6920.69-
04 Mar 202421.4521.5921.1921.5921.59-
01 Mar 202421.2121.5421.1021.5421.54-
29 Feb 202420.9221.0320.7421.0221.02-
28 Feb 202421.3421.3521.0521.1521.15-
27 Feb 202420.7921.0520.7920.8920.89-
26 Feb 202421.0021.3220.8021.0021.00-
23 Feb 202420.9121.0520.8320.8520.85-
22 Feb 202421.1021.5621.1021.2221.22150
21 Feb 202421.4121.5621.1721.1721.17-
20 Feb 202421.2222.6321.2222.1822.18-
19 Feb 202421.3921.3921.2721.3321.33-
16 Feb 202421.6721.7421.4921.4921.49-
15 Feb 202421.2121.5421.1921.3321.33-
14 Feb 202420.8321.0020.6920.9420.94-
13 Feb 202422.0122.0120.9720.9720.97700
12 Feb 202422.1222.4322.0322.4322.43-
09 Feb 202421.8122.1121.7521.7521.75-
08 Feb 202421.9022.1020.9821.4421.44896
07 Feb 202427.2227.2223.4523.4523.451,000
06 Feb 202427.5627.5927.4627.5827.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...