Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.400 | 1.700 | 1.400 | 1.700 | 1.700 | 912 |
| 2025-11-07 | 1.400 | 1.700 | 1.400 | 1.700 | 1.700 | 912 |
| 2025-11-06 | 1.400 | 1.700 | 1.400 | 1.700 | 1.700 | 912 |
| 2025-11-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 163 |
| 2025-11-04 | 1.470 | 1.700 | 1.470 | 1.700 | 1.700 | 1,173 |
| 2025-11-03 | 1.470 | 1.700 | 1.470 | 1.700 | 1.700 | 1,173 |
| 2025-10-31 | 1.470 | 1.700 | 1.470 | 1.700 | 1.700 | 1,173 |
| 2025-10-30 | 1.470 | 1.700 | 1.470 | 1.700 | 1.700 | 1,173 |
| 2025-10-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-10-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-10-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-10-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-10-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-10-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-10-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-10-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-10-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-10-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 303 |
| 2025-10-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 303 |
| 2025-10-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 303 |
| 2025-10-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 303 |
| 2025-10-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 303 |
| 2025-10-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 250 |
| 2025-10-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 |
| 2025-10-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 |
| 2025-10-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-10-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-10-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1 |
| 2025-10-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 45 |
| 2025-09-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-09-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
| 2025-09-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2025-09-25 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2 |
| 2025-09-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2 |
| 2025-09-23 | 1.580 | 1.980 | 1.580 | 1.980 | 1.980 | 61 |
| 2025-09-22 | 1.580 | 1.980 | 1.580 | 1.980 | 1.980 | 61 |
| 2025-09-19 | 1.580 | 1.990 | 1.580 | 1.990 | 1.990 | 0 |
| 2025-09-18 | 1.580 | 1.990 | 1.580 | 1.990 | 1.990 | 0 |
| 2025-09-17 | 1.580 | 1.990 | 1.580 | 1.990 | 1.990 | 0 |
| 2025-09-16 | 1.580 | 1.990 | 1.580 | 1.990 | 1.990 | 0 |
| 2025-09-15 | 1.580 | 1.990 | 1.580 | 1.990 | 1.990 | 0 |
| 2025-09-12 | 1.580 | 1.990 | 1.580 | 1.990 | 1.990 | 0 |
| 2025-09-11 | 1.580 | 1.990 | 1.580 | 1.990 | 1.990 | 60 |
| 2025-09-10 | 1.580 | 1.990 | 1.580 | 1.990 | 1.990 | 60 |
| 2025-09-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-09-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-09-05 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-09-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 42 |
| 2025-09-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 42 |
| 2025-09-02 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 42 |
| 2025-09-01 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 42 |
| 2025-08-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 42 |
| 2025-08-28 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 11 |
| 2025-08-27 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 11 |
| 2025-08-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 50 |
| 2025-08-25 | 1.540 | 1.990 | 1.540 | 1.990 | 1.990 | 71 |
| 2025-08-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 567 |
| 2025-08-21 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 250 |
| 2025-08-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,490 |
| 2025-08-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,557 |
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.