Immersion Corporation (FRA:IMV)
Germany · Delayed Price · Currency is EUR 6.10
+0.05 (0.83%)
Last updated: Nov 28, 2025, 8:05 AM CET
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Nov 28, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | - | - |
| Nov 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 26, 2025 | 6.15 | 6.15 | 5.85 | 6.05 | 6.05 | -1.63% | - |
| Nov 25, 2025 | 5.30 | 6.25 | 5.30 | 6.15 | 6.15 | 16.04% | 405 |
| Nov 24, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 3.92% | - |
| Nov 21, 2025 | 4.86 | 5.20 | 4.86 | 5.10 | 5.10 | 4.08% | - |
| Nov 20, 2025 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Nov 19, 2025 | 5.25 | 5.30 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Nov 18, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Nov 14, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 13, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Nov 12, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 11, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Nov 10, 2025 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | - | - |
| Nov 7, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | - |
| Nov 6, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | - |
| Nov 5, 2025 | 5.65 | 5.95 | 5.65 | 5.95 | 5.95 | 4.39% | - |
| Nov 4, 2025 | 5.65 | 5.75 | 5.55 | 5.70 | 5.70 | -0.87% | - |
| Nov 3, 2025 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | - | - |
| Oct 31, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Oct 30, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 29, 2025 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | - | - |
| Oct 28, 2025 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 27, 2025 | 6.00 | 6.05 | 5.80 | 5.80 | 5.80 | -2.52% | 120 |
| Oct 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 23, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | - |
| Oct 22, 2025 | 6.05 | 6.05 | 5.80 | 5.85 | 5.85 | -3.31% | - |
| Oct 21, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 1.68% | - |
| Oct 20, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | - |
| Oct 17, 2025 | 5.95 | 6.05 | 5.90 | 5.90 | 5.86 | -1.67% | - |
| Oct 16, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 5.96 | -1.64% | - |
| Oct 15, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 6.06 | -0.81% | - |
| Oct 14, 2025 | 6.10 | 6.20 | 6.10 | 6.15 | 6.11 | - | - |
| Oct 13, 2025 | 5.95 | 6.15 | 5.90 | 6.15 | 6.11 | 5.13% | - |
| Oct 10, 2025 | 6.05 | 6.25 | 5.80 | 5.85 | 5.81 | -3.31% | - |
| Oct 9, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.01 | -1.63% | - |
| Oct 8, 2025 | 6.10 | 6.15 | 6.05 | 6.15 | 6.11 | 1.65% | - |
| Oct 7, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.01 | -0.82% | - |
| Oct 6, 2025 | 6.00 | 6.15 | 5.95 | 6.10 | 6.06 | - | - |
| Oct 3, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.06 | -1.61% | - |
| Oct 2, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.16 | - | - |
| Oct 1, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.16 | - | - |
| Sep 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 2.48% | - |
| Sep 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 0.83% | - |
| Sep 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -0.83% | - |
| Sep 25, 2025 | 6.05 | 6.20 | 6.05 | 6.05 | 6.01 | -1.63% | 600 |
| Sep 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | -0.81% | - |
| Sep 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | -0.80% | - |