Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 85 |
| 2025-05-23 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 160 |
| 2025-05-22 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 160 |
| 2025-05-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 900 |
| 2025-05-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 988 |
| 2025-05-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 200 |
| 2025-05-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,000 |
| 2025-05-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 379 |
| 2025-05-14 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 659 |
| 2025-05-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5 |
| 2025-05-12 | 1.640 | 1.860 | 1.640 | 1.860 | 1.860 | 30 |
| 2025-05-09 | 1.610 | 1.860 | 1.610 | 1.860 | 1.860 | 771 |
| 2025-05-08 | 1.620 | 1.950 | 1.620 | 1.950 | 1.950 | 5,304 |
| 2025-05-07 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 71 |
| 2025-05-06 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 200 |
| 2025-04-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 50 |
| 2025-04-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 55 |
| 2025-04-22 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 20 |
| 2025-04-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 20 |
| 2025-04-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 610 |
| 2025-04-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 110 |
| 2025-04-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,000 |
| 2025-04-09 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 530 |
| 2025-04-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 63 |
| 2025-04-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 65 |
| 2025-04-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 21 |
| 2025-04-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 90 |
| 2025-03-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 538 |
| 2025-03-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 164 |
| 2025-03-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 27 |
| 2025-03-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 300 |
| 2025-03-20 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 1,414 |
| 2025-03-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 26 |
| 2025-03-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,058 |
| 2025-03-05 | 1.620 | 1.860 | 1.620 | 1.860 | 1.860 | 104 |
| 2025-02-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 41 |
| 2025-02-26 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 150 |
| 2025-02-24 | 1.870 | 1.870 | 1.530 | 1.530 | 1.530 | 4,950 |
| 2025-02-21 | 1.320 | 1.470 | 1.320 | 1.470 | 1.470 | 856 |
| 2025-02-20 | 1.500 | 1.890 | 1.500 | 1.890 | 1.890 | 2,215 |
| 2025-02-19 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 1,488 |
| 2025-02-13 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 800 |
| 2025-02-12 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 86 |
| 2025-02-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 682 |
| 2025-02-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 800 |
| 2025-02-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 500 |
| 2025-02-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 200 |
| 2025-01-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 13 |
| 2025-01-27 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 15 |
| 2025-01-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 27 |
| 2025-01-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 648 |
| 2025-01-09 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 100 |
| 2025-01-07 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 85 |
| 2024-12-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 50 |
| 2024-12-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 75 |
| 2024-12-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 130 |
| 2024-12-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 12 |
| 2024-12-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 85 |
| 2024-12-13 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 60 |
| 2024-12-10 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 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.