Immersion Corporation (FRA:IMV)
Germany · Delayed Price · Currency is EUR 6.55
-0.02 (-0.30%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:IMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.48 | 6.57 | 6.42 | 6.56 | 6.56 | 1.39% | 80 |
| Aug 25, 2026 | 6.42 | 6.47 | 6.37 | 6.47 | 6.47 | 1.09% | - |
| Aug 24, 2026 | 6.30 | 6.47 | 6.30 | 6.40 | 6.40 | 0.39% | - |
| Aug 21, 2026 | 6.54 | 6.54 | 6.37 | 6.37 | 6.37 | -2.60% | - |
| Aug 20, 2026 | 6.45 | 6.61 | 6.42 | 6.54 | 6.54 | 1.71% | - |
| Aug 19, 2026 | 6.39 | 6.43 | 6.36 | 6.43 | 6.43 | -0.23% | - |
| Aug 18, 2026 | 6.35 | 6.45 | 6.31 | 6.45 | 6.45 | 0.86% | - |
| Aug 17, 2026 | 6.43 | 6.43 | 6.30 | 6.39 | 6.39 | -0.39% | - |
| Aug 14, 2026 | 6.39 | 6.44 | 6.39 | 6.42 | 6.42 | -0.31% | - |
| Aug 13, 2026 | 6.38 | 6.44 | 6.38 | 6.44 | 6.44 | 0.31% | - |
| Aug 12, 2026 | 6.43 | 6.48 | 6.30 | 6.42 | 6.42 | -0.08% | - |
| Aug 11, 2026 | 6.64 | 6.64 | 6.42 | 6.42 | 6.42 | -4.39% | - |
| Aug 10, 2026 | 6.52 | 6.72 | 6.50 | 6.72 | 6.72 | 2.60% | - |
| Aug 7, 2026 | 6.36 | 6.55 | 6.36 | 6.55 | 6.55 | 2.35% | - |
| Aug 6, 2026 | 6.52 | 6.55 | 6.35 | 6.40 | 6.40 | -2.81% | 150 |
| Aug 5, 2026 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | 0.30% | - |
| Aug 4, 2026 | 6.47 | 6.61 | 6.47 | 6.56 | 6.56 | 1.94% | - |
| Aug 3, 2026 | 6.53 | 6.53 | 6.28 | 6.44 | 6.44 | -0.46% | - |
| Jul 31, 2026 | 6.44 | 6.49 | 6.39 | 6.47 | 6.47 | 1.17% | - |
| Jul 30, 2026 | 6.36 | 6.47 | 6.22 | 6.39 | 6.39 | 0.24% | - |
| Jul 29, 2026 | 6.60 | 6.61 | 6.38 | 6.38 | 6.38 | -4.06% | - |
| Jul 28, 2026 | 6.65 | 6.94 | 6.63 | 6.65 | 6.65 | -0.82% | - |
| Jul 27, 2026 | 5.73 | 6.72 | 5.73 | 6.70 | 6.70 | 17.96% | - |
| Jul 24, 2026 | 5.71 | 5.76 | 5.61 | 5.68 | 5.68 | -0.70% | - |
| Jul 23, 2026 | 5.66 | 5.73 | 5.63 | 5.72 | 5.72 | -0.09% | - |
| Jul 22, 2026 | 5.61 | 5.73 | 5.59 | 5.73 | 5.73 | 1.33% | - |
| Jul 21, 2026 | 5.63 | 5.68 | 5.59 | 5.65 | 5.65 | 1.25% | - |
| Jul 20, 2026 | 5.68 | 5.71 | 5.53 | 5.58 | 5.58 | -2.18% | - |
| Jul 17, 2026 | 5.59 | 5.78 | 5.59 | 5.77 | 5.70 | 1.58% | - |
| Jul 16, 2026 | 5.78 | 5.78 | 5.68 | 5.68 | 5.62 | -1.05% | 200 |
| Jul 15, 2026 | 5.90 | 5.97 | 5.71 | 5.74 | 5.67 | -2.13% | - |
| Jul 14, 2026 | 5.90 | 5.90 | 5.86 | 5.87 | 5.80 | 0.26% | - |
| Jul 13, 2026 | 5.77 | 5.87 | 5.77 | 5.85 | 5.78 | - | - |
| Jul 10, 2026 | 5.61 | 5.90 | 5.61 | 5.85 | 5.78 | 3.36% | - |
| Jul 9, 2026 | 5.81 | 5.81 | 5.65 | 5.66 | 5.60 | -1.99% | - |
| Jul 8, 2026 | 5.62 | 5.78 | 5.56 | 5.78 | 5.71 | 2.67% | - |
| Jul 7, 2026 | 5.81 | 5.82 | 5.60 | 5.63 | 5.56 | -4.82% | - |
| Jul 6, 2026 | 5.91 | 6.05 | 5.91 | 5.91 | 5.84 | 0.77% | - |
| Jul 3, 2026 | 5.92 | 5.92 | 5.87 | 5.87 | 5.80 | -0.68% | - |
| Jul 2, 2026 | 6.00 | 6.00 | 5.88 | 5.91 | 5.84 | -1.75% | - |
| Jul 1, 2026 | 5.85 | 6.01 | 5.84 | 6.01 | 5.94 | 1.95% | - |
| Jun 30, 2026 | 5.96 | 5.96 | 5.77 | 5.90 | 5.83 | -1.67% | - |
| Jun 29, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 5.93 | -1.80% | - |
| Jun 26, 2026 | 5.72 | 6.11 | 5.72 | 6.11 | 6.04 | 5.53% | - |
| Jun 25, 2026 | 5.77 | 5.84 | 5.77 | 5.79 | 5.72 | 2.48% | - |
| Jun 24, 2026 | 5.76 | 5.80 | 5.65 | 5.65 | 5.58 | -1.66% | - |
| Jun 23, 2026 | 5.63 | 5.79 | 5.62 | 5.74 | 5.67 | 0.88% | - |
| Jun 22, 2026 | 5.76 | 5.76 | 5.60 | 5.69 | 5.63 | -1.04% | - |
| Jun 19, 2026 | 5.74 | 5.76 | 5.74 | 5.75 | 5.68 | -0.78% | - |
| Jun 18, 2026 | 5.75 | 5.80 | 5.72 | 5.80 | 5.73 | 4.70% | - |