Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 105 |
| 2023-07-12 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 215 |
| 2023-07-10 | 2.940 | 2.940 | 2.500 | 2.500 | 2.500 | 415 |
| 2023-07-07 | 2.320 | 2.400 | 2.320 | 2.400 | 2.400 | 1,571 |
| 2023-07-05 | 2.520 | 2.940 | 2.520 | 2.940 | 2.940 | 957 |
| 2023-07-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 99 |
| 2023-06-29 | 2.500 | 3.000 | 2.500 | 3.000 | 3.000 | 160 |
| 2023-06-28 | 2.500 | 3.000 | 2.500 | 3.000 | 3.000 | 350 |
| 2023-06-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2023-06-22 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 169 |
| 2023-06-21 | 2.500 | 3.140 | 2.500 | 3.140 | 3.140 | 192 |
| 2023-06-16 | 2.700 | 3.100 | 2.700 | 3.100 | 3.100 | 176 |
| 2023-06-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 40 |
| 2023-06-07 | 2.700 | 2.700 | 2.580 | 2.580 | 2.580 | 628 |
| 2023-06-06 | 2.480 | 2.560 | 2.480 | 2.560 | 2.560 | 720 |
| 2023-06-05 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 762 |
| 2023-06-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 74 |
| 2023-05-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 150 |
| 2023-05-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 161 |
| 2023-05-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 14 |
| 2023-05-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 26 |
| 2023-05-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 73 |
| 2023-05-05 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 55 |
| 2023-05-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2023-05-02 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 106 |
| 2023-04-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,510 |
| 2023-04-25 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 60 |
| 2023-04-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 265 |
| 2023-04-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2023-04-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 385 |
| 2023-04-13 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 733 |
| 2023-04-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 49 |
| 2023-04-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1 |
| 2023-04-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30 |
| 2023-04-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2023-04-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2023-04-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 143 |
| 2023-03-31 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 125 |
| 2023-03-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 186 |
| 2023-03-28 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 95 |
| 2023-03-24 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 30 |
| 2023-03-23 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 400 |
| 2023-03-20 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 165 |
| 2023-03-16 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 165 |
| 2023-03-15 | 3.540 | 3.830 | 3.540 | 3.830 | 3.830 | 418 |
| 2023-03-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 100 |
| 2023-03-13 | 3.870 | 3.870 | 3.860 | 3.860 | 3.860 | 35 |
| 2023-03-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 70 |
| 2023-03-09 | 3.870 | 3.870 | 3.510 | 3.510 | 3.510 | 554 |
| 2023-03-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5 |
| 2023-03-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2023-03-06 | 3.880 | 3.880 | 3.850 | 3.850 | 3.850 | 14 |
| 2023-03-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2023-03-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 53 |
| 2023-02-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 810 |
| 2023-02-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 242 |
| 2023-02-24 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 91 |
| 2023-02-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 184 |
| 2023-02-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 60 |
| 2023-02-16 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 10 |
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.