Immersion Corporation (FRA:IMV)
Germany · Delayed Price · Currency is EUR 5.05
-0.05 (-0.98%)
Last updated: Feb 23, 2026, 8:10 AM CET
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |