Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 7.800 | 7.800 | 7.000 | 7.000 | 7.000 | 670 |
| 2021-12-16 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 265 |
| 2021-12-15 | 7.450 | 7.450 | 6.900 | 6.900 | 6.900 | 415 |
| 2021-12-14 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 1,803 |
| 2021-12-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 644 |
| 2021-12-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 294 |
| 2021-12-09 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 719 |
| 2021-12-08 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 2,810 |
| 2021-12-07 | 7.800 | 7.800 | 7.100 | 7.100 | 7.100 | 886 |
| 2021-12-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,415 |
| 2021-12-03 | 7.900 | 7.900 | 7.500 | 7.500 | 7.500 | 2,646 |
| 2021-12-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,419 |
| 2021-12-01 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 3,447 |
| 2021-11-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,543 |
| 2021-11-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5,676 |
| 2021-11-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,460 |
| 2021-11-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,249 |
| 2021-11-24 | 9.800 | 9.800 | 9.000 | 9.000 | 9.000 | 2,980 |
| 2021-11-23 | 9.950 | 9.950 | 9.000 | 9.000 | 9.000 | 3,620 |
| 2021-11-22 | 8.300 | 9.000 | 8.300 | 9.000 | 9.000 | 8,169 |
| 2021-11-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 9,671 |
| 2021-11-18 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 12,463 |
| 2021-11-17 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 20,607 |
| 2021-11-16 | 9.000 | 10.800 | 9.000 | 10.800 | 10.800 | 31,260 |
| 2021-11-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 16,111 |
| 2021-11-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,708 |
| 2021-11-11 | 4.200 | 4.540 | 4.200 | 4.540 | 4.540 | 8,372 |
| 2021-11-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,275 |
| 2021-11-09 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 21,188 |
| 2021-11-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 14,489 |
| 2021-11-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,474 |
| 2021-11-04 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 14,430 |
| 2021-11-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 6,046 |
| 2021-11-02 | 2.260 | 2.400 | 2.260 | 2.400 | 2.400 | 25,864 |
| 2021-11-01 | 1.880 | 1.960 | 1.880 | 1.960 | 1.960 | 13,294 |
| 2021-10-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 10 |
| 2021-10-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 619 |
| 2021-10-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 286 |
| 2021-10-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 15 |
| 2021-10-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 11,435 |
| 2021-10-22 | 1.480 | 1.690 | 1.480 | 1.690 | 1.690 | 9,279 |
← NewerPage 16 of 16 · 941 trading days
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.