Immersion Games S.A. (WSE:IMG)
Poland · Delayed Price · Currency is PLN 1.080
-0.030 (-2.70%)
At close: Jan 23, 2026
Immersion Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 56,955 |
| Jan 22, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -2.63% | 43,659 |
| Jan 21, 2026 | 1.18 | 1.18 | 1.07 | 1.14 | 1.14 | -4.20% | 138,753 |
| Jan 20, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 41,576 |
| Jan 19, 2026 | 1.22 | 1.23 | 1.14 | 1.17 | 1.17 | -4.10% | 91,354 |
| Jan 16, 2026 | 1.26 | 1.28 | 1.15 | 1.22 | 1.22 | -3.17% | 65,777 |
| Jan 15, 2026 | 1.18 | 1.33 | 1.18 | 1.26 | 1.26 | 7.69% | 241,398 |
| Jan 14, 2026 | 1.08 | 1.20 | 1.08 | 1.17 | 1.17 | 8.33% | 143,616 |
| Jan 13, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 40,947 |
| Jan 12, 2026 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | -0.91% | 117,468 |
| Jan 9, 2026 | 1.11 | 1.16 | 1.07 | 1.10 | 1.10 | 1.85% | 129,708 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 84,294 |
| Jan 7, 2026 | 1.20 | 1.22 | 1.08 | 1.12 | 1.12 | -5.88% | 189,545 |
| Jan 5, 2026 | 1.30 | 1.34 | 1.17 | 1.19 | 1.19 | -7.75% | 155,237 |
| Jan 2, 2026 | 1.16 | 1.34 | 1.16 | 1.29 | 1.29 | 12.17% | 161,021 |
| Dec 30, 2025 | 1.07 | 1.20 | 1.05 | 1.15 | 1.15 | 9.52% | 170,107 |
| Dec 29, 2025 | 0.97 | 1.07 | 0.94 | 1.05 | 1.05 | 9.38% | 143,949 |
| Dec 23, 2025 | 0.91 | 0.97 | 0.89 | 0.96 | 0.96 | 6.08% | 52,141 |
| Dec 22, 2025 | 0.93 | 0.93 | 0.87 | 0.91 | 0.91 | -0.55% | 84,997 |
| Dec 19, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -2.67% | 63,886 |
| Dec 18, 2025 | 0.95 | 0.99 | 0.92 | 0.94 | 0.94 | - | 146,436 |
| Dec 17, 2025 | 0.93 | 0.98 | 0.92 | 0.94 | 0.94 | 2.75% | 102,626 |
| Dec 16, 2025 | 0.90 | 0.97 | 0.86 | 0.91 | 0.91 | -2.15% | 109,451 |
| Dec 15, 2025 | 0.94 | 0.96 | 0.87 | 0.93 | 0.93 | 1.09% | 185,411 |
| Dec 12, 2025 | 0.98 | 0.99 | 0.90 | 0.92 | 0.92 | -6.12% | 198,232 |
| Dec 11, 2025 | 1.06 | 1.06 | 0.97 | 0.98 | 0.98 | -4.85% | 226,875 |
| Dec 10, 2025 | 1.11 | 1.11 | 1.00 | 1.03 | 1.03 | -9.65% | 371,290 |
| Dec 9, 2025 | 1.17 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 177,350 |
| Dec 8, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 2.63% | 87,589 |
| Dec 5, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 93,240 |
| Dec 4, 2025 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -5.74% | 62,578 |
| Dec 3, 2025 | 1.28 | 1.36 | 1.22 | 1.22 | 1.22 | -4.69% | 83,607 |
| Dec 2, 2025 | 1.32 | 1.32 | 1.24 | 1.28 | 1.28 | -1.54% | 77,564 |
| Dec 1, 2025 | 1.29 | 1.39 | 1.23 | 1.30 | 1.30 | -0.76% | 149,819 |
| Nov 28, 2025 | 1.34 | 1.43 | 1.27 | 1.31 | 1.31 | -2.24% | 220,059 |
| Nov 27, 2025 | 1.28 | 1.64 | 1.27 | 1.34 | 1.34 | 6.35% | 511,918 |
| Nov 26, 2025 | 1.18 | 1.30 | 1.14 | 1.26 | 1.26 | 6.78% | 74,187 |
| Nov 25, 2025 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 32,361 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.13 | 1.15 | 1.15 | -9.45% | 98,101 |
| Nov 21, 2025 | 1.26 | 1.30 | 1.18 | 1.27 | 1.27 | - | 58,889 |
| Nov 20, 2025 | 1.35 | 1.41 | 1.27 | 1.27 | 1.27 | -5.93% | 35,506 |
| Nov 19, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | -2.17% | 29,237 |
| Nov 18, 2025 | 1.43 | 1.43 | 1.31 | 1.38 | 1.38 | -3.50% | 23,878 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.38 | 1.43 | 1.43 | -5.92% | 31,901 |
| Nov 14, 2025 | 1.54 | 1.55 | 1.44 | 1.52 | 1.52 | -1.30% | 13,854 |
| Nov 13, 2025 | 1.55 | 1.56 | 1.48 | 1.54 | 1.54 | -1.28% | 24,366 |
| Nov 12, 2025 | 1.51 | 1.57 | 1.49 | 1.56 | 1.56 | 4.70% | 40,702 |
| Nov 10, 2025 | 1.43 | 1.53 | 1.43 | 1.49 | 1.49 | 4.20% | 40,594 |
| Nov 7, 2025 | 1.41 | 1.44 | 1.36 | 1.43 | 1.43 | 1.42% | 38,588 |
| Nov 6, 2025 | 1.55 | 1.55 | 1.40 | 1.41 | 1.41 | -7.24% | 43,643 |