Immersion Corporation (FRA:IMV)
Germany · Delayed Price · Currency is EUR 5.60
+0.05 (0.90%)
At close: Jan 30, 2026
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | - |
| Jan 29, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | - |
| Jan 28, 2026 | 5.65 | 5.65 | 5.45 | 5.50 | 5.50 | -0.90% | - |
| Jan 27, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jan 26, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | - | - |
| Jan 23, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Jan 22, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 21, 2026 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | - | - |
| Jan 20, 2026 | 5.45 | 5.65 | 5.40 | 5.60 | 5.60 | 2.75% | - |
| Jan 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jan 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jan 15, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.59 | 2.73% | - |
| Jan 14, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.44 | -1.79% | - |
| Jan 13, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.54 | 0.90% | - |
| Jan 12, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.49 | -0.89% | 67 |
| Jan 9, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.54 | 1.82% | - |
| Jan 8, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.44 | 0.92% | - |
| Jan 7, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.39 | -1.80% | 60 |
| Jan 6, 2026 | 5.40 | 5.55 | 5.35 | 5.55 | 5.49 | 2.78% | - |
| Jan 5, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.34 | -0.92% | - |
| Jan 2, 2026 | 5.75 | 5.80 | 5.45 | 5.45 | 5.39 | -4.39% | - |
| Dec 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | -0.87% | - |
| Dec 29, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.68 | 0.88% | - |
| Dec 23, 2025 | 5.40 | 5.70 | 5.40 | 5.70 | 5.63 | 5.56% | - |
| Dec 22, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.34 | -1.82% | - |
| Dec 19, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.44 | - | - |
| Dec 18, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.44 | - | - |
| Dec 17, 2025 | 5.70 | 5.70 | 5.45 | 5.50 | 5.44 | -3.51% | - |
| Dec 16, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.63 | - | 525 |
| Dec 15, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.63 | -2.56% | - |
| Dec 12, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.78 | -2.50% | - |
| Dec 11, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 5.93 | 1.69% | - |
| Dec 10, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.83 | -1.67% | - |
| Dec 9, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.93 | - | 675 |
| Dec 8, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 5.93 | 3.45% | - |
| Dec 5, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.73 | - | - |
| Dec 4, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.73 | 0.87% | 190 |
| Dec 3, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.68 | - | - |
| Dec 2, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.68 | -0.86% | - |
| Dec 1, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.73 | -4.13% | - |
| Nov 28, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | 5.98 | - | - |
| Nov 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | - |
| Nov 26, 2025 | 6.15 | 6.15 | 5.85 | 6.05 | 5.98 | -1.63% | - |
| Nov 25, 2025 | 5.30 | 6.25 | 5.30 | 6.15 | 6.08 | 16.04% | 405 |
| Nov 24, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.24 | 3.92% | - |
| Nov 21, 2025 | 4.86 | 5.20 | 4.86 | 5.10 | 5.04 | 4.08% | - |
| Nov 20, 2025 | 5.15 | 5.15 | 4.90 | 4.90 | 4.84 | -2.97% | - |
| Nov 19, 2025 | 5.25 | 5.30 | 5.05 | 5.05 | 4.99 | -4.72% | - |
| Nov 18, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.24 | - | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.24 | -2.75% | - |