Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 151 |
| 2024-12-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 7 |
| 2024-12-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 100 |
| 2024-11-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 550 |
| 2024-11-25 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2024-11-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 718 |
| 2024-11-21 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 540 |
| 2024-11-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 130 |
| 2024-11-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 70 |
| 2024-11-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 200 |
| 2024-11-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 331 |
| 2024-11-01 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 110 |
| 2024-10-31 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 150 |
| 2024-10-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,190 |
| 2024-10-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 200 |
| 2024-10-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,285 |
| 2024-10-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 749 |
| 2024-10-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15 |
| 2024-10-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 50 |
| 2024-10-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5 |
| 2024-10-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 333 |
| 2024-09-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 100 |
| 2024-09-25 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 8 |
| 2024-09-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 460 |
| 2024-09-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 200 |
| 2024-09-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 51 |
| 2024-09-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 305 |
| 2024-09-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 61 |
| 2024-08-30 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 70 |
| 2024-08-26 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 300 |
| 2024-08-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 69 |
| 2024-08-21 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 50 |
| 2024-08-19 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 50 |
| 2024-08-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 70 |
| 2024-08-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 550 |
| 2024-08-12 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 8 |
| 2024-08-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 3 |
| 2024-07-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 30 |
| 2024-07-22 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 168 |
| 2024-07-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 69 |
| 2024-07-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 20 |
| 2024-07-05 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 25 |
| 2024-07-01 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 542 |
| 2024-06-11 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 123 |
| 2024-06-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 150 |
| 2024-06-06 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 51 |
| 2024-06-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 60 |
| 2024-05-31 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 148 |
| 2024-05-29 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 832 |
| 2024-05-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 20 |
| 2024-05-17 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 62 |
| 2024-05-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 503 |
| 2024-05-15 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 569 |
| 2024-05-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 847 |
| 2024-05-13 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 666 |
| 2024-05-10 | 1.830 | 1.990 | 1.830 | 1.990 | 1.990 | 10 |
| 2024-05-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 50 |
| 2024-05-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,125 |
| 2024-05-06 | 2.040 | 2.040 | 1.830 | 1.830 | 1.830 | 10 |
| 2024-05-03 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 310 |
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.