Immersion Corporation (FRA:IMV)
Germany · Delayed Price · Currency is EUR 5.70
+0.01 (0.18%)
Last updated: Jun 12, 2026, 7:55 PM CET
FRA:IMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.67 | 5.83 | 5.67 | 5.68 | 5.68 | -0.26% | - |
| Jun 11, 2026 | 5.58 | 5.69 | 5.51 | 5.69 | 5.69 | 2.34% | - |
| Jun 10, 2026 | 5.43 | 5.57 | 5.43 | 5.56 | 5.56 | 0.82% | - |
| Jun 9, 2026 | 5.75 | 5.76 | 5.52 | 5.52 | 5.52 | -4.58% | - |
| Jun 8, 2026 | 5.46 | 5.78 | 5.46 | 5.78 | 5.78 | 4.81% | 3,090 |
| Jun 5, 2026 | 5.58 | 5.58 | 5.48 | 5.52 | 5.52 | -1.61% | - |
| Jun 4, 2026 | 5.49 | 5.65 | 5.49 | 5.61 | 5.61 | 0.72% | - |
| Jun 3, 2026 | 5.87 | 5.90 | 5.56 | 5.57 | 5.57 | -6.00% | 500 |
| Jun 2, 2026 | 5.69 | 5.92 | 5.69 | 5.92 | 5.92 | 2.69% | 334 |
| Jun 1, 2026 | 5.53 | 5.77 | 5.53 | 5.77 | 5.77 | 3.69% | 11,686 |
| May 29, 2026 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 1.09% | 108 |
| May 28, 2026 | 5.46 | 5.50 | 5.38 | 5.50 | 5.50 | -0.81% | - |
| May 27, 2026 | 5.42 | 5.62 | 5.42 | 5.55 | 5.55 | 1.84% | - |
| May 26, 2026 | 5.38 | 5.47 | 5.38 | 5.45 | 5.45 | 1.49% | - |
| May 25, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -0.74% | - |
| May 22, 2026 | 5.19 | 5.46 | 5.19 | 5.41 | 5.41 | 4.04% | 20 |
| May 21, 2026 | 5.23 | 5.26 | 5.17 | 5.20 | 5.20 | -1.33% | - |
| May 20, 2026 | 5.17 | 5.27 | 5.12 | 5.27 | 5.27 | 1.25% | - |
| May 19, 2026 | 5.18 | 5.23 | 5.13 | 5.20 | 5.20 | -1.23% | - |
| May 18, 2026 | 5.20 | 5.32 | 5.20 | 5.27 | 5.27 | 0.38% | - |
| May 15, 2026 | 5.24 | 5.33 | 5.24 | 5.25 | 5.25 | -3.05% | - |
| May 14, 2026 | 5.42 | 5.49 | 5.41 | 5.41 | 5.41 | -0.18% | 8 |
| May 13, 2026 | 5.38 | 5.51 | 5.38 | 5.42 | 5.42 | 0.74% | - |
| May 12, 2026 | 5.46 | 5.49 | 5.33 | 5.38 | 5.38 | -3.06% | - |
| May 11, 2026 | 5.61 | 5.63 | 5.51 | 5.55 | 5.55 | -1.94% | - |
| May 8, 2026 | 5.49 | 5.66 | 5.40 | 5.66 | 5.66 | 2.82% | 1,400 |
| May 7, 2026 | 5.50 | 5.62 | 5.50 | 5.51 | 5.51 | -0.90% | - |
| May 6, 2026 | 5.39 | 5.56 | 5.39 | 5.56 | 5.56 | 3.16% | 494 |
| May 5, 2026 | 5.52 | 5.52 | 5.39 | 5.39 | 5.39 | -2.45% | 5,280 |
| May 4, 2026 | 5.35 | 5.72 | 5.35 | 5.52 | 5.52 | 6.46% | - |
| Apr 30, 2026 | 4.95 | 5.19 | 4.95 | 5.19 | 5.19 | 3.39% | - |
| Apr 29, 2026 | 5.03 | 5.08 | 4.99 | 5.02 | 5.02 | -0.59% | - |
| Apr 28, 2026 | 5.03 | 5.08 | 5.03 | 5.05 | 5.05 | -0.49% | - |
| Apr 27, 2026 | 5.13 | 5.17 | 5.04 | 5.07 | 5.07 | -2.03% | - |
| Apr 24, 2026 | 5.21 | 5.24 | 5.12 | 5.18 | 5.18 | -1.43% | - |
| Apr 23, 2026 | 5.39 | 5.41 | 5.25 | 5.25 | 5.25 | -3.93% | - |
| Apr 22, 2026 | 5.47 | 5.50 | 5.40 | 5.47 | 5.47 | -0.55% | - |
| Apr 21, 2026 | 5.54 | 5.66 | 5.50 | 5.50 | 5.50 | -1.17% | - |
| Apr 20, 2026 | 5.33 | 5.56 | 5.33 | 5.56 | 5.56 | 3.23% | - |
| Apr 17, 2026 | 5.16 | 5.45 | 5.16 | 5.45 | 5.39 | 4.30% | - |
| Apr 16, 2026 | 5.15 | 5.23 | 5.11 | 5.23 | 5.16 | 0.98% | 333 |
| Apr 15, 2026 | 4.85 | 5.18 | 4.85 | 5.18 | 5.11 | 6.39% | - |
| Apr 14, 2026 | 4.70 | 4.86 | 4.69 | 4.86 | 4.81 | 3.71% | 20 |
| Apr 13, 2026 | 4.69 | 4.71 | 4.66 | 4.69 | 4.64 | -0.47% | - |
| Apr 10, 2026 | 4.80 | 4.80 | 4.67 | 4.71 | 4.66 | -1.58% | - |
| Apr 9, 2026 | 4.73 | 4.79 | 4.55 | 4.79 | 4.73 | 0.94% | - |
| Apr 8, 2026 | 4.82 | 4.83 | 4.74 | 4.74 | 4.69 | 0.84% | - |
| Apr 7, 2026 | 4.91 | 4.91 | 4.70 | 4.70 | 4.65 | -2.80% | - |
| Apr 2, 2026 | 4.68 | 4.84 | 4.66 | 4.84 | 4.78 | 1.25% | - |
| Apr 1, 2026 | 4.70 | 4.88 | 4.70 | 4.78 | 4.72 | 2.14% | - |