Immersion SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.200	2.200	2.200	2.200	2.200	0
2026-10-16	2.200	2.200	2.200	2.200	2.200	45
2026-10-15	2.200	2.200	2.200	2.200	2.200	0
2026-10-14	2.200	2.200	2.200	2.200	2.200	45
2026-10-13	2.300	2.300	2.300	2.300	2.300	48
2026-10-12	2.500	2.500	2.200	2.200	2.200	1,251
2026-10-09	2.260	2.260	2.260	2.260	2.260	174
2026-10-08	2.260	2.260	2.260	2.260	2.260	174
2026-10-07	2.260	2.260	2.260	2.260	2.260	174
2026-10-06	2.300	2.300	2.300	2.300	2.300	221
2026-10-05	2.380	2.380	2.340	2.340	2.340	88
2026-10-02	2.300	2.300	2.300	2.300	2.300	247
2026-10-01	2.300	2.300	2.300	2.300	2.300	130
2026-09-30	2.180	2.320	2.180	2.320	2.320	0
2026-09-29	2.180	2.320	2.180	2.320	2.320	0
2026-09-28	2.180	2.320	2.180	2.320	2.320	0
2026-09-25	2.180	2.320	2.180	2.320	2.320	0
2026-09-24	2.180	2.320	2.180	2.320	2.320	895
2026-09-23	2.180	2.320	2.180	2.320	2.320	895
2026-09-22	2.180	2.320	2.180	2.320	2.320	895
2026-09-21	2.360	2.360	2.360	2.360	2.360	0
2026-09-18	2.360	2.360	2.360	2.360	2.360	0
2026-09-17	2.360	2.360	2.360	2.360	2.360	300
2026-09-16	2.340	2.340	2.340	2.340	2.340	2
2026-09-15	2.000	2.140	2.000	2.140	2.140	201
2026-09-14	2.200	2.400	2.200	2.400	2.400	0
2026-09-11	2.200	2.400	2.200	2.400	2.400	0
2026-09-10	2.200	2.400	2.200	2.400	2.400	0
2026-09-09	2.200	2.400	2.200	2.400	2.400	0
2026-09-08	2.200	2.400	2.200	2.400	2.400	1,619
2026-09-07	2.200	2.400	2.200	2.400	2.400	1,619
2026-09-04	2.140	2.480	2.140	2.480	2.480	234
2026-09-03	2.140	2.480	2.140	2.480	2.480	234
2026-09-02	2.000	2.000	2.000	2.000	2.000	50
2026-09-01	2.300	2.300	2.300	2.300	2.300	507
2026-08-31	2.300	2.300	2.300	2.300	2.300	50
2026-08-28	2.300	2.300	2.300	2.300	2.300	50
2026-08-27	2.300	2.300	2.300	2.300	2.300	1
2026-08-26	2.300	2.300	2.300	2.300	2.300	1
2026-08-25	2.300	2.300	2.300	2.300	2.300	1
2026-08-24	2.000	2.120	2.000	2.120	2.120	647
2026-08-21	2.000	2.120	2.000	2.120	2.120	647
2026-08-20	1.980	1.980	1.960	1.960	1.960	146
2026-08-19	1.980	1.980	1.960	1.960	1.960	146
2026-08-18	1.980	1.980	1.960	1.960	1.960	146
2026-08-17	1.980	1.980	1.960	1.960	1.960	146
2026-08-14	1.960	1.980	1.960	1.980	1.980	577
2026-08-13	2.180	2.180	2.180	2.180	2.180	100
2026-08-12	2.180	2.180	2.180	2.180	2.180	100
2026-08-11	2.180	2.180	2.180	2.180	2.180	100
2026-08-10	2.180	2.180	2.180	2.180	2.180	100
2026-08-07	2.200	2.200	2.200	2.200	2.200	5
2026-08-06	2.220	2.220	2.220	2.220	2.220	1
2026-08-05	2.100	2.100	2.100	2.100	2.100	79
2026-08-04	2.100	2.300	2.100	2.300	2.300	0
2026-08-03	2.100	2.300	2.100	2.300	2.300	0
2026-07-31	2.100	2.300	2.100	2.300	2.300	0
2026-07-30	2.100	2.300	2.100	2.300	2.300	261
2026-07-29	2.340	2.340	2.340	2.340	2.340	8
2026-07-28	2.260	2.380	2.260	2.380	2.380	315

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.