Immersion SA (BST:64U)
Germany · Delayed Price · Currency is EUR 1.930
-0.040 (-2.03%)
At close: Oct 9, 2026
BST:64U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.97 | 2.04 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Oct 8, 2026 | 1.96 | 2.04 | 1.95 | 1.97 | 1.97 | 0.51% | - |
| Oct 7, 2026 | 2.22 | 2.26 | 1.96 | 1.96 | 1.96 | -12.50% | - |
| Oct 6, 2026 | 2.02 | 2.30 | 2.02 | 2.24 | 2.24 | 10.89% | - |
| Oct 5, 2026 | 2.00 | 2.20 | 2.00 | 2.02 | 2.02 | 1.00% | - |
| Oct 2, 2026 | 2.00 | 2.32 | 2.00 | 2.00 | 2.00 | - | 250 |
| Oct 1, 2026 | 1.96 | 2.40 | 1.96 | 2.00 | 2.00 | 2.04% | 750 |
| Sep 30, 2026 | 1.95 | 2.00 | 1.95 | 1.96 | 1.96 | 0.51% | - |
| Sep 29, 2026 | 1.94 | 2.00 | 1.94 | 1.95 | 1.95 | - | - |
| Sep 28, 2026 | 1.95 | 2.00 | 1.94 | 1.95 | 1.95 | - | - |
| Sep 25, 2026 | 1.95 | 2.10 | 1.94 | 1.95 | 1.95 | - | - |
| Sep 24, 2026 | 1.97 | 2.00 | 1.94 | 1.95 | 1.95 | -1.02% | - |
| Sep 23, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | - |
| Sep 22, 2026 | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | 1.02% | - |
| Sep 21, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Sep 18, 2026 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | - |
| Sep 17, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Sep 16, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | - | - |
| Sep 15, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Sep 14, 2026 | 1.97 | 2.04 | 1.97 | 1.99 | 1.99 | 0.51% | - |
| Sep 11, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Sep 10, 2026 | 1.99 | 2.04 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Sep 9, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Sep 8, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -9.09% | - |
| Sep 7, 2026 | 1.98 | 2.20 | 1.97 | 2.20 | 2.20 | 11.11% | - |
| Sep 4, 2026 | 1.99 | 2.02 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Sep 3, 2026 | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | 0.51% | - |
| Sep 2, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Sep 1, 2026 | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 31, 2026 | 1.98 | 2.02 | 1.97 | 1.99 | 1.99 | 0.51% | - |
| Aug 28, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | - | - |
| Aug 27, 2026 | 1.98 | 2.02 | 1.98 | 1.98 | 1.98 | - | - |
| Aug 26, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | - | - |
| Aug 25, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Aug 24, 2026 | 1.98 | 2.06 | 1.98 | 2.00 | 2.00 | 2.04% | - |
| Aug 21, 2026 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 20, 2026 | 1.92 | 2.00 | 1.92 | 1.96 | 1.96 | 2.08% | - |
| Aug 19, 2026 | 1.93 | 2.00 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Aug 18, 2026 | 1.93 | 2.00 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Aug 17, 2026 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Aug 14, 2026 | 2.10 | 2.10 | 1.96 | 1.96 | 1.96 | -6.67% | 100 |
| Aug 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |