Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 50 |
| 2026-02-03 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 734 |
| 2026-02-02 | 2.440 | 3.000 | 2.440 | 3.000 | 3.000 | 628 |
| 2026-01-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2026-01-29 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 105 |
| 2026-01-28 | 2.460 | 2.940 | 2.460 | 2.940 | 2.940 | 0 |
| 2026-01-27 | 2.460 | 2.940 | 2.460 | 2.940 | 2.940 | 191 |
| 2026-01-26 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 280 |
| 2026-01-23 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 280 |
| 2026-01-22 | 2.940 | 3.380 | 2.940 | 3.380 | 3.380 | 161 |
| 2026-01-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 75 |
| 2026-01-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2 |
| 2026-01-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 60 |
| 2026-01-16 | 2.920 | 3.380 | 2.920 | 3.380 | 3.380 | 32 |
| 2026-01-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 707 |
| 2026-01-14 | 2.900 | 3.460 | 2.900 | 3.460 | 3.460 | 718 |
| 2026-01-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 887 |
| 2026-01-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,512 |
| 2026-01-09 | 2.880 | 2.880 | 2.200 | 2.200 | 2.200 | 1,001 |
| 2026-01-08 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 997 |
| 2026-01-07 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 997 |
| 2026-01-06 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 997 |
| 2026-01-05 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 714 |
| 2026-01-02 | 2.520 | 2.520 | 2.500 | 2.500 | 2.500 | 1,868 |
| 2025-12-31 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 295 |
| 2025-12-30 | 2.100 | 2.760 | 2.100 | 2.760 | 2.760 | 880 |
| 2025-12-29 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 50 |
| 2025-12-24 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 550 |
| 2025-12-23 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 2 |
| 2025-12-22 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 331 |
| 2025-12-19 | 2.120 | 2.120 | 2.100 | 2.100 | 2.100 | 1,042 |
| 2025-12-18 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 25 |
| 2025-12-17 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 25 |
| 2025-12-16 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 244 |
| 2025-12-15 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 340 |
| 2025-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 9,954 |
| 2025-12-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 296 |
| 2025-12-10 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,376 |
| 2025-12-09 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1 |
| 2025-12-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1 |
| 2025-12-05 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 515 |
| 2025-12-04 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 5,439 |
| 2025-12-03 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 1,815 |
| 2025-12-02 | 1.980 | 1.980 | 1.750 | 1.750 | 1.750 | 1,502 |
| 2025-12-01 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 839 |
| 2025-11-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,150 |
| 2025-11-27 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 50 |
| 2025-11-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 50 |
| 2025-11-25 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 50 |
| 2025-11-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 50 |
| 2025-11-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 48 |
| 2025-11-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 109 |
| 2025-11-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 109 |
| 2025-11-18 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 389 |
| 2025-11-17 | 1.400 | 1.700 | 1.400 | 1.700 | 1.700 | 912 |
| 2025-11-14 | 1.400 | 1.700 | 1.400 | 1.700 | 1.700 | 912 |
| 2025-11-13 | 1.400 | 1.700 | 1.400 | 1.700 | 1.700 | 912 |
| 2025-11-12 | 1.400 | 1.700 | 1.400 | 1.700 | 1.700 | 912 |
| 2025-11-11 | 1.400 | 1.700 | 1.400 | 1.700 | 1.700 | 912 |
| 2025-11-10 | 1.400 | 1.700 | 1.400 | 1.700 | 1.700 | 912 |
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.