Immersion SA (EPA:ALIMR)
France · Delayed Price · Currency is EUR 2.260
0.00 (0.00%)
At close: Oct 9, 2026
Immersion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 174 |
| Oct 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 221 |
| Oct 5, 2026 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | 1.74% | 88 |
| Oct 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 247 |
| Oct 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 130 |
| Sep 30, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 29, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 28, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 25, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 23, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 22, 2026 | 2.18 | 2.32 | 2.18 | 2.32 | 2.32 | -1.69% | 895 |
| Sep 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Sep 18, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Sep 17, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | 300 |
| Sep 16, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 9.35% | 2 |
| Sep 15, 2026 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | -10.83% | 201 |
| Sep 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 8, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 7, 2026 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | -3.23% | 1,619 |
| Sep 4, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 3, 2026 | 2.14 | 2.48 | 2.14 | 2.48 | 2.48 | 24.00% | 234 |
| Sep 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -13.04% | 50 |
| Sep 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 507 |
| Aug 31, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 50 |
| Aug 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 8.49% | 1 |
| Aug 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 21, 2026 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | 8.16% | 647 |
| Aug 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 17, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 146 |
| Aug 14, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -9.17% | 577 |
| Aug 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 100 |
| Aug 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 5 |
| Aug 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 5.71% | 1 |
| Aug 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 79 |
| Aug 4, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 31, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |