UK markets closed

SuperCom Ltd (50S.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1772+0.0028 (+1.61%)
At close: 08:30PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.17820.17880.16740.17720.1772-
20 Jun 20240.15980.17800.15980.17440.1744-
19 Jun 20240.16200.16240.15040.15940.1594-
18 Jun 20240.17240.17680.16720.16720.1672-
17 Jun 20240.17960.18220.17000.17120.1712-
14 Jun 20240.17860.18160.17780.17780.1778-
13 Jun 20240.17800.18120.17620.18120.1812-
12 Jun 20240.17940.18140.17360.17540.1754-
11 Jun 20240.17700.18040.17280.17500.1750-
10 Jun 20240.17620.18060.16980.17300.1730-
07 Jun 20240.17320.18140.16700.17460.1746-
06 Jun 20240.14860.18660.14860.17640.1764-
05 Jun 20240.17600.18160.17600.17980.1798-
04 Jun 20240.18060.18260.17120.17120.1712-
03 Jun 20240.19760.20700.18080.18080.1808-
31 May 20240.20700.21650.19420.19420.1942-
30 May 20240.19020.21450.18880.20750.2075-
29 May 20240.19340.19580.18740.19480.1948-
28 May 20240.17520.19800.17500.19500.1950-
27 May 20240.18420.18420.17560.17560.1756-
24 May 20240.18560.18560.17860.18080.1808-
23 May 20240.17720.18220.17480.18200.1820-
22 May 20240.18980.18980.17500.17500.1750-
21 May 20240.19820.20400.18740.18780.1878-
20 May 20240.19520.20600.19280.20100.2010-
17 May 20240.19260.20600.18800.20400.2040-
16 May 20240.19920.20550.18680.18820.1882-
15 May 20240.20700.24200.17500.20350.2035-
14 May 20240.17900.18100.17500.18080.1808-
13 May 20240.18160.18640.17300.17900.1790-
10 May 20240.17960.18960.17760.18340.1834-
09 May 20240.17680.18340.17520.18300.1830-
08 May 20240.19200.19300.17940.18040.1804-
07 May 20240.19380.20250.18800.18800.1880-
06 May 20240.19900.20150.18940.19000.1900-
03 May 20240.19460.20950.19440.20050.2005-
02 May 20240.19320.20050.18200.19740.1974-
30 Apr 20240.21750.22050.21050.21150.2115-
29 Apr 20240.22450.23250.21200.21900.2190-
26 Apr 20240.25000.25300.22250.22850.2285-
25 Apr 20240.20600.26250.20550.24300.2430-
24 Apr 20240.22650.24000.21350.21400.2140-
23 Apr 20240.26200.26200.21750.23750.2375-
22 Apr 20240.21700.32050.21700.24850.2485-
19 Apr 20240.28000.28250.21900.25050.2505-
18 Apr 20240.32550.32900.23950.24600.2460-
17 Apr 20240.34050.35750.30400.35350.3535-
16 Apr 20240.44050.46200.32350.34350.3435-
15 Apr 20240.33250.44950.29950.44950.4495-
12 Apr 20240.21100.26850.21000.26050.2605-
11 Apr 20240.23100.23100.21400.21850.2185-
10 Apr 20240.20600.22000.19100.22000.2200-
09 Apr 20240.19940.20000.18140.20000.2000-
08 Apr 20240.24750.26150.19400.20950.2095-
05 Apr 20240.23800.28050.21700.24250.2425-
04 Apr 20240.16280.17220.15780.17220.1722-
03 Apr 20240.16140.16360.15680.16020.1602-
02 Apr 20240.15760.16600.15760.15980.1598-
28 Mar 20240.16460.16920.15840.15840.1584-
27 Mar 20240.16940.16940.16440.16700.1670-
26 Mar 20240.17480.17780.16520.17240.1724-
25 Mar 20240.15620.17780.15620.17780.1778-
22 Mar 20240.15660.15920.15480.15680.1568-
21 Mar 20240.15560.15820.15360.15620.1562-
20 Mar 20240.15180.15900.15180.15520.1552-
19 Mar 20240.15060.15700.14920.15380.1538-
18 Mar 20240.15140.15640.14940.15080.1508-
15 Mar 20240.15040.15740.14460.15620.1562-
14 Mar 20240.15140.15980.14940.14940.1494-
13 Mar 20240.15560.15800.15200.15220.1522-
12 Mar 20240.15640.16700.15640.15640.1564-
11 Mar 20240.15520.16020.15360.15600.1560-
08 Mar 20240.15040.15660.14720.15660.1566-
07 Mar 20240.14820.15540.14820.14920.1492-
06 Mar 20240.15340.16080.14920.14940.1494-
05 Mar 20240.15920.16160.15420.15420.1542-
04 Mar 20240.15700.15980.15460.15800.1580-
01 Mar 20240.15760.16340.15480.15560.1556-
29 Feb 20240.15880.16180.15760.15960.1596-
28 Feb 20240.15820.16220.15780.16220.1622-
27 Feb 20240.15860.16200.15860.16140.1614-
26 Feb 20240.16440.16440.15380.16080.1608-
23 Feb 20240.16340.16480.15640.16020.1602-
22 Feb 20240.17060.17080.16220.16640.1664-
21 Feb 20240.16920.17380.16020.16760.1676-
20 Feb 20240.17100.17320.16780.16980.1698-
19 Feb 20240.17180.17220.17140.17140.1714-
16 Feb 20240.16420.17240.15500.17080.1708-
15 Feb 20240.16780.17040.15900.16780.1678-
14 Feb 20240.17500.17640.15780.16880.1688-
13 Feb 20240.19980.19980.16560.16860.1686-
12 Feb 20240.23950.29500.21200.21200.2120-
09 Feb 20240.16540.17080.15580.17020.1702-
08 Feb 20240.17160.18840.15700.15700.1570-
07 Feb 20240.17920.19720.16920.16920.1692-
06 Feb 20240.20500.20700.18840.18840.1884-
05 Feb 20240.20450.20800.19700.20550.2055-
02 Feb 20240.20350.22300.20150.20400.2040-
01 Feb 20240.21200.22600.20050.20050.2005-
31 Jan 20240.20250.22150.20200.21000.2100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...