Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,557 |
| 2025-08-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,557 |
| 2025-08-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 490 |
| 2025-08-13 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 490 |
| 2025-08-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 11 |
| 2025-08-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,550 |
| 2025-08-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 18 |
| 2025-08-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 60 |
| 2025-08-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 60 |
| 2025-08-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 60 |
| 2025-08-04 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 481 |
| 2025-08-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 638 |
| 2025-07-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 210 |
| 2025-07-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 210 |
| 2025-07-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 210 |
| 2025-07-28 | 1.580 | 1.680 | 1.580 | 1.680 | 1.680 | 1,190 |
| 2025-07-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 129 |
| 2025-07-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 129 |
| 2025-07-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 145 |
| 2025-07-22 | 1.340 | 1.500 | 1.340 | 1.500 | 1.500 | 22 |
| 2025-07-21 | 1.340 | 1.500 | 1.340 | 1.500 | 1.500 | 22 |
| 2025-07-18 | 1.340 | 1.500 | 1.340 | 1.500 | 1.500 | 22 |
| 2025-07-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 160 |
| 2025-07-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 221 |
| 2025-07-15 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 230 |
| 2025-07-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 14 |
| 2025-07-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 14 |
| 2025-07-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 14 |
| 2025-07-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 50 |
| 2025-07-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 210 |
| 2025-07-07 | 1.690 | 1.690 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-07-04 | 1.690 | 1.690 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-07-03 | 1.690 | 1.690 | 1.540 | 1.540 | 1.540 | 700 |
| 2025-07-02 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 200 |
| 2025-07-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 600 |
| 2025-06-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 600 |
| 2025-06-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 600 |
| 2025-06-26 | 1.650 | 1.750 | 1.650 | 1.750 | 1.750 | 679 |
| 2025-06-25 | 1.540 | 1.730 | 1.540 | 1.730 | 1.730 | 500 |
| 2025-06-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 111 |
| 2025-06-23 | 1.090 | 1.540 | 1.090 | 1.540 | 1.540 | 2,146 |
| 2025-06-20 | 1.090 | 1.540 | 1.090 | 1.540 | 1.540 | 2,146 |
| 2025-06-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 317 |
| 2025-06-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 112 |
| 2025-06-17 | 1.260 | 1.460 | 1.260 | 1.460 | 1.460 | 1,401 |
| 2025-06-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 50 |
| 2025-06-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 50 |
| 2025-06-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 500 |
| 2025-06-11 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 500 |
| 2025-06-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2025-06-09 | 1.530 | 1.530 | 1.350 | 1.350 | 1.350 | 130 |
| 2025-06-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 449 |
| 2025-06-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 449 |
| 2025-06-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 449 |
| 2025-06-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 53 |
| 2025-06-02 | 1.620 | 1.620 | 1.500 | 1.500 | 1.500 | 63 |
| 2025-05-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 29 |
| 2025-05-29 | 1.340 | 1.700 | 1.340 | 1.700 | 1.700 | 806 |
| 2025-05-28 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 100 |
| 2025-05-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 100 |
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.