Immersion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.140	2.460	2.140	2.460	2.460	2,188
2026-07-24	2.500	2.500	2.500	2.500	2.500	2,000
2026-07-23	2.160	2.380	2.160	2.380	2.380	0
2026-07-22	2.160	2.380	2.160	2.380	2.380	0
2026-07-21	2.160	2.380	2.160	2.380	2.380	801
2026-07-20	2.100	2.360	2.100	2.360	2.360	35
2026-07-17	2.400	2.400	2.400	2.400	2.400	0
2026-07-16	2.400	2.400	2.400	2.400	2.400	0
2026-07-15	2.400	2.400	2.400	2.400	2.400	0
2026-07-14	2.400	2.400	2.400	2.400	2.400	1
2026-07-13	2.080	2.320	2.080	2.320	2.320	61
2026-07-10	2.420	2.420	2.420	2.420	2.420	100
2026-07-09	2.420	2.420	2.420	2.420	2.420	100
2026-07-08	2.420	2.420	2.420	2.420	2.420	100
2026-07-07	2.420	2.420	2.420	2.420	2.420	100
2026-07-06	2.060	2.480	2.060	2.480	2.480	1,001
2026-07-03	2.060	2.480	2.060	2.480	2.480	1,001
2026-07-02	2.540	2.540	2.520	2.520	2.520	0
2026-07-01	2.540	2.540	2.520	2.520	2.520	0
2026-06-30	2.540	2.540	2.520	2.520	2.520	0
2026-06-29	2.540	2.540	2.520	2.520	2.520	0
2026-06-26	2.540	2.540	2.520	2.520	2.520	0
2026-06-25	2.540	2.540	2.520	2.520	2.520	275
2026-06-24	2.540	2.540	2.520	2.520	2.520	275
2026-06-23	2.540	2.540	2.520	2.520	2.520	275
2026-06-22	2.540	2.540	2.520	2.520	2.520	275
2026-06-19	2.540	2.540	2.520	2.520	2.520	275
2026-06-18	2.640	2.640	2.640	2.640	2.640	0
2026-06-17	2.640	2.640	2.640	2.640	2.640	0
2026-06-16	2.640	2.640	2.640	2.640	2.640	76
2026-06-15	2.580	2.580	2.580	2.580	2.580	602
2026-06-12	2.260	2.360	2.260	2.360	2.360	432
2026-06-11	2.280	2.280	2.280	2.280	2.280	471
2026-06-10	2.280	2.280	2.280	2.280	2.280	287
2026-06-09	2.280	2.280	2.280	2.280	2.280	44
2026-06-08	2.100	2.300	2.100	2.300	2.300	146
2026-06-05	2.300	2.300	2.300	2.300	2.300	211
2026-06-04	2.300	2.300	2.300	2.300	2.300	211
2026-06-03	2.300	2.300	2.300	2.300	2.300	211
2026-06-02	2.100	2.300	2.100	2.300	2.300	210
2026-06-01	2.320	2.320	2.320	2.320	2.320	100
2026-05-29	2.320	2.320	2.320	2.320	2.320	100
2026-05-28	2.200	2.200	2.200	2.200	2.200	39
2026-05-27	2.100	2.120	2.100	2.120	2.120	264
2026-05-26	2.240	2.240	2.240	2.240	2.240	221
2026-05-25	2.240	2.240	2.240	2.240	2.240	221
2026-05-22	2.260	2.260	2.260	2.260	2.260	4
2026-05-21	2.280	2.280	2.280	2.280	2.280	1,000
2026-05-20	2.020	2.280	2.020	2.280	2.280	92
2026-05-19	2.200	2.200	2.200	2.200	2.200	50
2026-05-18	2.200	2.200	2.200	2.200	2.200	50
2026-05-15	2.320	2.320	2.320	2.320	2.320	140
2026-05-14	2.320	2.320	2.320	2.320	2.320	455
2026-05-13	2.320	2.320	2.320	2.320	2.320	455
2026-05-12	2.320	2.320	2.320	2.320	2.320	455
2026-05-11	2.300	2.400	2.300	2.400	2.400	5,390
2026-05-08	2.300	2.300	2.300	2.300	2.300	781
2026-05-07	2.400	2.400	2.400	2.400	2.400	10,366
2026-05-06	2.800	2.800	2.800	2.800	2.800	50
2026-05-05	2.800	2.800	2.800	2.800	2.800	50

← NewerPage 2 of 16 · 942 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.