Immersion Corporation (FRA:IMV)
Germany · Delayed Price · Currency is EUR 4.820
-0.280 (-5.49%)
At close: Mar 27, 2026
FRA:IMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.15 | 5.15 | 4.74 | 4.74 | 4.74 | -7.06% | - |
| Mar 26, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Mar 25, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | - |
| Mar 24, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | - |
| Mar 23, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | - |
| Mar 20, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Mar 19, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Mar 18, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Mar 17, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Mar 16, 2026 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | 1.87% | - |
| Mar 13, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 12, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Mar 11, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 1.87% | - |
| Mar 10, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | - |
| Mar 9, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | - |
| Mar 6, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | - |
| Mar 5, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 4, 2026 | 5.05 | 5.25 | 5.05 | 5.20 | 5.20 | 1.96% | - |
| Mar 3, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Mar 2, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | - |
| Feb 27, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Feb 26, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | - |
| Feb 25, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | - |
| Feb 24, 2026 | 5.00 | 5.20 | 5.00 | 5.05 | 5.05 | 1.00% | 3,000 |
| Feb 23, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Feb 20, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Feb 19, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | - |
| Feb 18, 2026 | 4.94 | 5.10 | 4.88 | 5.05 | 5.05 | 1.81% | - |
| Feb 17, 2026 | 5.15 | 5.15 | 4.94 | 4.96 | 4.96 | -3.69% | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 13, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Feb 12, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Feb 11, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Feb 10, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Feb 9, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Feb 6, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 1.82% | - |
| Feb 5, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Feb 4, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Feb 3, 2026 | 5.75 | 5.75 | 5.55 | 5.60 | 5.60 | -2.61% | - |
| Feb 2, 2026 | 5.55 | 5.85 | 5.55 | 5.75 | 5.75 | 2.68% | - |
| 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% | - |