SuperCom Ltd. (FRA:50S)
Germany
· Delayed Price · Currency is EUR 8.84
+0.86 (10.78%)
At close: Dec 5, 2025
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.32 | 8.84 | 8.32 | 8.84 | 8.84 | 10.78% | 1,180 |
| Dec 4, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.57% | - |
| Dec 3, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.14% | - |
| Dec 2, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -2.60% | - |
| Dec 1, 2025 | 7.89 | 8.08 | 7.89 | 8.08 | 8.08 | 0.25% | 4,668 |
| Nov 28, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.77% | - |
| Nov 27, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 7.90% | - |
| Nov 26, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2.37% | - |
| Nov 25, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.99% | - |
| Nov 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.05% | - |
| Nov 21, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -10.52% | - |
| Nov 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.48% | - |
| Nov 19, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Nov 18, 2025 | 7.18 | 7.40 | 7.18 | 7.37 | 7.37 | -4.04% | 3,821 |
| Nov 17, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -6.46% | - |
| Nov 14, 2025 | 8.41 | 8.41 | 8.21 | 8.21 | 8.21 | -4.09% | 441 |
| Nov 13, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.70% | - |
| Nov 12, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.82% | - |
| Nov 11, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -5.03% | - |
| Nov 10, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 7.48% | - |
| Nov 7, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.47% | - |
| Nov 6, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 3.48% | - |
| Nov 5, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -4.76% | - |
| Nov 4, 2025 | 8.83 | 9.04 | 8.83 | 9.04 | 9.04 | -2.48% | 925 |
| Nov 3, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.32% | - |
| Oct 31, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.27% | - |
| Oct 30, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Oct 29, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 4.97% | - |
| Oct 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.75% | - |
| Oct 27, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.33% | 20 |
| Oct 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 12.99% | - |
| Oct 23, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -4.33% | - |
| Oct 22, 2025 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 0.90% | 1,000 |
| Oct 21, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 3.12% | - |
| Oct 20, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.03% | - |
| Oct 17, 2025 | 8.81 | 8.81 | 8.75 | 8.75 | 8.75 | 0.81% | 100 |
| Oct 16, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -3.56% | - |
| Oct 15, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -1.85% | 115 |
| Oct 14, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 3.38% | - |
| Oct 13, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -6.83% | - |
| Oct 10, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2.26% | - |
| Oct 9, 2025 | 9.05 | 9.31 | 9.05 | 9.31 | 9.31 | -0.85% | 975 |
| Oct 8, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 3.64% | - |
| Oct 7, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -6.31% | - |
| Oct 6, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.13% | - |
| Oct 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.65% | - |
| Oct 2, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.99% | - |
| Oct 1, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -3.09% | - |
| Sep 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -4.79% | - |
| Sep 29, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -2.16% | - |
| Sep 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 25, 2025 | 10.82 | 11.10 | 10.82 | 11.10 | 11.10 | 6.12% | 532 |
| Sep 24, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.88% | - |
| Sep 23, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 7.57% | - |
| Sep 22, 2025 | 9.82 | 9.91 | 9.82 | 9.91 | 9.91 | 1.85% | 750 |
| Sep 19, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 8.47% | - |
| Sep 18, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -2.50% | - |
| Sep 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6.98% | - |
| Sep 16, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.83% | - |
| Sep 15, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.24% | - |
| Sep 12, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 11.57% | - |
| Sep 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -8.62% | - |
| Sep 10, 2025 | 8.41 | 8.70 | 8.41 | 8.70 | 8.70 | 8.21% | 500 |
| Sep 9, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.47% | - |
| Sep 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 5.97% | - |
| Sep 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.41% | - |
| Sep 4, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.63% | - |
| Sep 3, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -3.55% | - |
| Sep 2, 2025 | 7.56 | 7.89 | 7.56 | 7.89 | 7.89 | 4.37% | 1,698 |
| Sep 1, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.56% | - |
| Aug 29, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Aug 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.59% | - |
| Aug 27, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Aug 26, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -3.08% | - |
| Aug 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% | - |
| Aug 22, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.26% | - |
| Aug 21, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% | - |
| Aug 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -3.95% | - |
| Aug 19, 2025 | 8.01 | 8.11 | 8.01 | 8.11 | 8.11 | -4.36% | 353 |
| Aug 18, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 3.41% | 600 |
| Aug 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -6.92% | - |
| Aug 14, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.65% | - |
| Aug 13, 2025 | 9.52 | 9.52 | 9.05 | 9.05 | 9.05 | -8.59% | 100 |
| Aug 12, 2025 | 9.77 | 9.90 | 9.77 | 9.90 | 9.90 | 1.75% | 200 |
| Aug 11, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 5.42% | - |
| Aug 8, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.44% | 2,870 |
| Aug 7, 2025 | 8.84 | 9.19 | 8.84 | 9.19 | 9.19 | 5.27% | 2,870 |
| Aug 6, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 18.29% | - |
| Aug 5, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.27% | - |
| Aug 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Aug 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.03% | - |
| Jul 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.52% | - |
| Jul 30, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -3.52% | - |
| Jul 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.61% | - |
| Jul 28, 2025 | 7.85 | 8.09 | 7.85 | 8.09 | 8.09 | 3.72% | 10 |
| Jul 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Jul 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% | - |
| Jul 23, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jul 22, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -3.04% | - |
| Jul 21, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.72% | - |