Immersion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.380	3.380	3.380	3.380	3.380	4,965
2026-04-30	2.900	2.900	2.900	2.900	2.900	20
2026-04-29	3.000	3.000	2.900	2.900	2.900	1,393
2026-04-28	2.720	2.720	2.720	2.720	2.720	265
2026-04-27	2.720	2.720	2.720	2.720	2.720	265
2026-04-24	2.340	2.680	2.340	2.680	2.680	133
2026-04-23	2.340	2.680	2.340	2.680	2.680	133
2026-04-22	2.500	2.500	2.500	2.500	2.500	100
2026-04-21	2.500	2.500	2.500	2.500	2.500	100
2026-04-20	2.240	2.480	2.240	2.480	2.480	205
2026-04-17	2.460	2.460	2.460	2.460	2.460	22
2026-04-16	2.460	2.460	2.460	2.460	2.460	682
2026-04-15	2.280	2.280	2.280	2.280	2.280	118
2026-04-14	2.280	2.280	2.280	2.280	2.280	407
2026-04-13	2.280	2.280	2.280	2.280	2.280	407
2026-04-10	2.280	2.280	2.280	2.280	2.280	407
2026-04-09	1.940	1.940	1.940	1.940	1.940	1
2026-04-08	1.940	1.940	1.940	1.940	1.940	1
2026-04-07	1.940	1.940	1.940	1.940	1.940	1
2026-04-02	2.460	2.460	2.460	2.460	2.460	408
2026-04-01	2.460	2.460	2.460	2.460	2.460	145
2026-03-31	2.440	2.500	2.440	2.500	2.500	42
2026-03-30	2.540	2.540	2.540	2.540	2.540	800
2026-03-27	2.540	2.540	2.540	2.540	2.540	800
2026-03-26	2.400	2.400	2.400	2.400	2.400	50
2026-03-25	2.460	2.680	2.460	2.680	2.680	136
2026-03-24	2.460	2.680	2.460	2.680	2.680	136
2026-03-23	2.520	2.520	2.520	2.520	2.520	31
2026-03-20	2.520	2.840	2.520	2.840	2.840	1,255
2026-03-19	2.520	2.840	2.520	2.840	2.840	1,255
2026-03-18	2.900	2.900	2.900	2.900	2.900	360
2026-03-17	2.600	2.600	2.600	2.600	2.600	3
2026-03-16	2.600	2.600	2.600	2.600	2.600	3
2026-03-13	2.600	2.600	2.600	2.600	2.600	3
2026-03-12	2.500	2.600	2.500	2.600	2.600	131
2026-03-11	2.900	2.900	2.400	2.400	2.400	180
2026-03-10	2.440	2.900	2.440	2.900	2.900	178
2026-03-09	1.940	2.900	1.940	2.900	2.900	1,024
2026-03-06	2.300	2.400	2.300	2.400	2.400	458
2026-03-05	2.300	2.300	2.300	2.300	2.300	9
2026-03-04	2.360	2.360	2.360	2.360	2.360	1
2026-03-03	2.380	2.380	2.380	2.380	2.380	100
2026-03-02	2.140	2.140	2.140	2.140	2.140	50
2026-02-27	2.340	2.340	2.180	2.180	2.180	650
2026-02-26	2.340	2.340	2.180	2.180	2.180	650
2026-02-25	2.400	2.400	2.120	2.120	2.120	616
2026-02-24	2.400	2.400	2.120	2.120	2.120	616
2026-02-23	2.400	2.400	2.400	2.400	2.400	131
2026-02-20	2.600	2.600	2.600	2.600	2.600	23
2026-02-19	2.200	2.640	2.200	2.640	2.640	660
2026-02-18	2.420	2.700	2.420	2.700	2.700	3
2026-02-17	2.480	2.700	2.480	2.700	2.700	413
2026-02-16	1.940	1.940	1.940	1.940	1.940	110
2026-02-13	2.500	2.500	2.500	2.500	2.500	81
2026-02-12	2.440	2.440	2.440	2.440	2.440	55
2026-02-11	2.500	2.500	2.500	2.500	2.500	183
2026-02-10	2.500	2.500	2.500	2.500	2.500	183
2026-02-09	2.500	2.600	2.500	2.600	2.600	189
2026-02-06	2.440	2.440	2.440	2.440	2.440	162
2026-02-05	2.660	2.660	2.580	2.580	2.580	230

← NewerPage 3 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.