Immersion Corporation (FRA:IMV)
Germany · Delayed Price · Currency is EUR 5.22
-0.03 (-0.57%)
Last updated: Apr 24, 2026, 7:55 PM CET
FRA:IMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.21 | 5.21 | 5.12 | 5.12 | - | -2.48% | - |
| 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 | 2.02% | - |
| Apr 17, 2026 | 5.16 | 5.45 | 5.16 | 5.45 | 5.39 | 4.31% | - |
| Apr 16, 2026 | 5.15 | 5.23 | 5.11 | 5.23 | 5.16 | 0.97% | 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 | -1.59% | - |
| Apr 9, 2026 | 4.73 | 4.79 | 4.55 | 4.79 | 4.73 | 0.93% | - |
| Apr 8, 2026 | 4.82 | 4.83 | 4.74 | 4.74 | 4.69 | 0.85% | - |
| Apr 7, 2026 | 4.91 | 4.91 | 4.70 | 4.70 | 4.65 | -2.81% | - |
| Apr 2, 2026 | 4.68 | 4.84 | 4.66 | 4.84 | 4.78 | 1.26% | - |
| Apr 1, 2026 | 4.70 | 4.88 | 4.70 | 4.78 | 4.72 | 2.14% | - |
| Mar 31, 2026 | 4.76 | 4.76 | 4.60 | 4.68 | 4.63 | -0.85% | 100 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.66 | -0.42% | - |
| Mar 27, 2026 | 5.15 | 5.15 | 4.74 | 4.74 | 4.68 | -7.06% | - |
| Mar 26, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.04 | -3.77% | - |
| Mar 25, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.24 | 1.92% | - |
| Mar 24, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.14 | - | - |
| Mar 23, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.14 | 2.97% | - |
| Mar 20, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 4.99 | -2.88% | - |
| Mar 19, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.14 | -1.89% | - |
| Mar 18, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.24 | -3.64% | - |
| Mar 17, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.44 | 0.92% | - |
| Mar 16, 2026 | 5.40 | 5.55 | 5.40 | 5.45 | 5.39 | 1.87% | - |
| Mar 13, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.29 | - | - |
| Mar 12, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.29 | -1.83% | - |
| Mar 11, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.39 | 1.87% | - |
| Mar 10, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.29 | 0.94% | - |
| Mar 9, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.24 | 1.92% | - |
| Mar 6, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.14 | - | - |
| Mar 5, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.14 | - | - |
| Mar 4, 2026 | 5.05 | 5.25 | 5.05 | 5.20 | 5.14 | 1.96% | - |
| Mar 3, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.04 | -2.86% | - |
| Mar 2, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.19 | 1.94% | - |
| Feb 27, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.09 | -2.83% | - |
| Feb 26, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.24 | 1.92% | - |
| Feb 25, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.14 | 2.97% | - |
| Feb 24, 2026 | 5.00 | 5.20 | 5.00 | 5.05 | 4.99 | 1.00% | 3,000 |
| Feb 23, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.94 | -1.96% | - |
| Feb 20, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.04 | -0.97% | - |
| Feb 19, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.09 | 1.98% | - |
| Feb 18, 2026 | 4.94 | 5.10 | 4.88 | 5.05 | 4.99 | 1.81% | - |
| Feb 17, 2026 | 5.15 | 5.15 | 4.94 | 4.96 | 4.90 | -3.69% | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | - | - |
| Feb 13, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.09 | 0.98% | - |
| Feb 12, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.04 | -3.77% | - |