Australia markets closed

SuperCom Ltd. (50S.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1872-0.0042 (-2.19%)
As of 08:05AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.18720.18720.18720.18720.187210,000
21 May 20240.19140.19140.19140.19140.1914-
20 May 20240.18840.18840.18840.18840.1884-
17 May 20240.19920.20700.19920.20700.207010,000
16 May 20240.19240.19240.18040.18040.18046,098
15 May 20240.20050.20050.20050.20050.2005-
14 May 20240.17280.17280.17280.17280.1728-
13 May 20240.17520.17520.17520.17520.1752-
10 May 20240.17320.17320.17320.17320.1732-
09 May 20240.17060.17060.17060.17060.1706-
08 May 20240.18520.18520.18520.18520.1852-
07 May 20240.18740.18740.18740.18740.1874-
06 May 20240.19220.19220.19220.19220.1922-
03 May 20240.18800.18800.18800.18800.1880-
02 May 20240.18160.18160.18160.18160.1816-
30 Apr 20240.21150.21950.21150.21950.21959,000
29 Apr 20240.21750.23900.21750.23900.23902,511
26 Apr 20240.24250.24250.24250.24250.2425-
25 Apr 20240.19900.26350.19900.26350.26351,200
24 Apr 20240.21900.22300.21900.22300.22302,691
23 Apr 20240.24450.24450.24450.24450.2445-
22 Apr 20240.22000.24500.22000.24500.24502,000
19 Apr 20240.22050.29000.22050.27000.270022,500
18 Apr 20240.31500.31500.29300.29300.29302,000
17 Apr 20240.32300.32300.32300.32300.3230-
16 Apr 20240.38150.45850.37000.37000.370012,500
15 Apr 20240.23650.43350.23650.40950.409525,050
12 Apr 20240.18400.18400.18400.18400.1840-
11 Apr 20240.20050.20050.20050.20050.2005-
10 Apr 20240.17920.17920.17920.17920.1792-
09 Apr 20240.17780.17780.17780.17780.1778-
08 Apr 20240.23500.23500.23500.23500.2350-
05 Apr 20240.21000.28000.21000.28000.28006,000
04 Apr 20240.13620.13620.13620.13620.1362-
03 Apr 20240.13660.13660.13660.13660.1366-
02 Apr 20240.13280.13280.13280.13280.1328-
28 Mar 20240.14060.14060.14060.14060.1406-
27 Mar 20240.14720.14720.14720.14720.1472-
26 Mar 20240.15820.15820.15820.15820.1582-
25 Mar 20240.13120.17000.13120.17000.1700200
22 Mar 20240.13140.13140.13140.13140.1314-
21 Mar 20240.12920.12920.12920.12920.1292-
20 Mar 20240.12580.12580.12580.12580.1258-
19 Mar 20240.12460.12460.12460.12460.1246-
18 Mar 20240.12580.12580.12580.12580.1258-
15 Mar 20240.12560.12560.12560.12560.1256-
14 Mar 20240.12660.12660.12660.12660.1266-
13 Mar 20240.12720.12720.12720.12720.1272-
12 Mar 20240.13000.13000.13000.13000.1300-
11 Mar 20240.13060.13060.13060.13060.1306-
08 Mar 20240.12580.12580.12580.12580.1258-
07 Mar 20240.12380.12380.12380.12380.1238-
06 Mar 20240.12820.12820.12820.12820.1282-
05 Mar 20240.13380.13380.13380.13380.1338-
04 Mar 20240.12980.12980.12980.12980.1298-
01 Mar 20240.13380.13380.13380.13380.1338-
29 Feb 20240.13500.13500.13500.13500.1350-
28 Feb 20240.13580.17220.13580.17220.17222,000
27 Feb 20240.13420.13420.13420.13420.1342-
26 Feb 20240.14020.14020.14020.14020.1402-
23 Feb 20240.13640.13640.13640.13640.1364-
22 Feb 20240.14540.14540.14540.14540.1454-
21 Feb 20240.14500.14500.14500.14500.1450-
20 Feb 20240.12300.12300.12300.12300.1230-
19 Feb 20240.14740.14740.14740.14740.1474-
16 Feb 20240.14100.14100.14100.14100.1410-
15 Feb 20240.14360.14360.14360.14360.1436-
14 Feb 20240.14380.14380.14380.14380.1438-
13 Feb 20240.17860.17860.17860.17860.1786-
12 Feb 20240.14420.28250.14420.28250.282512,000
09 Feb 20240.13600.13600.13600.13600.1360-
08 Feb 20240.14360.14360.14360.14360.1436-
07 Feb 20240.15560.15560.15560.15560.1556-
06 Feb 20240.18260.18260.18260.18260.1826-
05 Feb 20240.18080.18080.18080.18080.1808-
02 Feb 20240.17880.17880.17880.17880.1788-
01 Feb 20240.18720.18720.18720.18720.1872-
31 Jan 20240.18020.18020.18020.18020.1802-
30 Jan 20240.17800.17800.17800.17800.1780-
29 Jan 20240.17800.17800.17800.17800.1780-
26 Jan 20240.17740.17740.17740.17740.1774-
25 Jan 20240.18820.18820.18820.18820.1882-
24 Jan 20240.20450.20450.20450.20450.2045-
23 Jan 20240.21350.21350.21350.21350.2135-
22 Jan 20240.23350.23350.23350.23350.2335-
19 Jan 20240.22800.22800.22800.22800.2280-
18 Jan 20240.22300.22300.22300.22300.2230-
17 Jan 20240.22350.22350.22350.22350.2235-
16 Jan 20240.24600.24600.24600.24600.2460-
15 Jan 20240.24850.24850.24850.24850.2485-
12 Jan 20240.24850.24850.24850.24850.2485-
11 Jan 20240.27350.27350.27350.27350.2735-
10 Jan 20240.28500.28500.28500.28500.2850-
09 Jan 20240.28450.30000.28450.30000.30009,987
08 Jan 20240.28650.28650.28650.28650.2865-
05 Jan 20240.29650.29650.29650.29650.2965-
04 Jan 20240.31250.31250.31250.31250.3125-
03 Jan 20240.32250.32250.32250.32250.3225-
02 Jan 20240.32300.32300.32300.32300.3230-
29 Dec 20230.33200.33200.33000.33000.3300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...