Immersion Games S.A. (WSE:IMG)
Poland · Delayed Price · Currency is PLN 3.200
-0.200 (-5.88%)
At close: Jul 31, 2025
Immersion Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.18 | 3.38 | 3.04 | 3.30 | 3.30 | 3.12% | 9,001 |
| Jul 31, 2025 | 3.38 | 3.48 | 3.06 | 3.20 | 3.20 | -5.88% | 34,230 |
| Jul 30, 2025 | 2.62 | 3.40 | 2.56 | 3.40 | 3.40 | 29.77% | 83,921 |
| Jul 29, 2025 | 2.60 | 2.68 | 2.52 | 2.62 | 2.62 | 1.55% | 7,301 |
| Jul 28, 2025 | 2.60 | 2.76 | 2.50 | 2.58 | 2.58 | -0.77% | 14,318 |
| Jul 25, 2025 | 2.68 | 2.68 | 2.54 | 2.60 | 2.60 | -0.76% | 6,679 |
| Jul 24, 2025 | 2.60 | 2.80 | 2.48 | 2.62 | 2.62 | 1.55% | 41,086 |
| Jul 23, 2025 | 2.56 | 2.74 | 2.50 | 2.58 | 2.58 | -0.77% | 8,185 |
| Jul 22, 2025 | 2.68 | 2.78 | 2.56 | 2.60 | 2.60 | -1.52% | 11,889 |
| Jul 21, 2025 | 2.64 | 2.72 | 2.58 | 2.64 | 2.64 | -3.65% | 2,218 |
| Jul 18, 2025 | 2.90 | 2.92 | 2.62 | 2.74 | 2.74 | -2.14% | 13,085 |
| Jul 17, 2025 | 2.62 | 2.90 | 2.62 | 2.80 | 2.80 | -0.71% | 10,045 |
| Jul 16, 2025 | 2.84 | 2.94 | 2.58 | 2.82 | 2.82 | -0.70% | 32,183 |
| Jul 15, 2025 | 3.08 | 3.12 | 2.76 | 2.84 | 2.84 | -8.39% | 27,210 |
| Jul 14, 2025 | 3.44 | 3.70 | 2.90 | 3.10 | 3.10 | -6.06% | 54,892 |
| Jul 11, 2025 | 3.04 | 3.46 | 2.88 | 3.30 | 3.30 | 8.55% | 36,686 |
| Jul 10, 2025 | 3.16 | 3.22 | 2.84 | 3.04 | 3.04 | -3.80% | 11,661 |
| Jul 9, 2025 | 3.12 | 3.46 | 2.66 | 3.16 | 3.16 | 5.33% | 32,693 |
| Jul 8, 2025 | 3.10 | 3.10 | 2.82 | 3.00 | 3.00 | -3.85% | 13,058 |
| Jul 7, 2025 | 3.20 | 3.28 | 3.08 | 3.12 | 3.12 | -1.89% | 4,047 |
| Jul 4, 2025 | 3.46 | 3.46 | 3.00 | 3.18 | 3.18 | -12.64% | 44,631 |
| Jul 3, 2025 | 3.66 | 3.82 | 3.38 | 3.64 | 3.64 | -1.09% | 12,909 |
| Jul 2, 2025 | 3.54 | 3.90 | 3.34 | 3.68 | 3.68 | 6.36% | 25,835 |
| Jul 1, 2025 | 3.70 | 3.88 | 3.02 | 3.46 | 3.46 | -7.98% | 53,266 |
| Jun 30, 2025 | 2.92 | 4.20 | 2.90 | 3.76 | 3.76 | 24.50% | 127,905 |
| Jun 27, 2025 | 3.02 | 3.08 | 2.72 | 3.02 | 3.02 | - | 37,562 |
| Jun 26, 2025 | 3.56 | 3.56 | 2.68 | 3.02 | 3.02 | -11.70% | 92,657 |
| Jun 25, 2025 | 2.60 | 3.58 | 2.36 | 3.42 | 3.42 | 36.80% | 188,961 |
| Jun 24, 2025 | 3.46 | 3.48 | 2.42 | 2.50 | 2.50 | -22.84% | 129,106 |
| Jun 23, 2025 | 4.38 | 4.38 | 3.12 | 3.24 | 3.24 | -26.36% | 85,874 |
| Jun 20, 2025 | 4.80 | 4.98 | 4.10 | 4.40 | 4.40 | -9.09% | 23,010 |
| Jun 18, 2025 | 4.68 | 5.60 | 4.30 | 4.84 | 4.84 | 10.50% | 148,423 |
| Jun 17, 2025 | 3.86 | 4.50 | 3.16 | 4.38 | 4.38 | 13.47% | 94,921 |
| Jun 16, 2025 | 5.50 | 6.25 | 3.82 | 3.86 | 3.86 | -22.80% | 124,904 |
| Jun 13, 2025 | 3.38 | 5.00 | 3.12 | 5.00 | 5.00 | 73.61% | 157,691 |
| Jun 12, 2025 | 2.02 | 2.88 | 2.02 | 2.88 | 2.88 | 74.55% | 159,714 |
| Jun 11, 2025 | 0.96 | 1.65 | 0.92 | 1.65 | 1.65 | 50.00% | 32,113 |
| Jun 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 220 |
| Jun 9, 2025 | 1.02 | 1.15 | 1.01 | 1.15 | 1.15 | -0.86% | 2,232 |
| Jun 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 10 |
| Jun 5, 2025 | 1.15 | 1.27 | 1.03 | 1.15 | 1.15 | -10.16% | 16,829 |
| Jun 4, 2025 | 1.49 | 1.50 | 1.28 | 1.28 | 1.28 | -14.09% | 9,846 |
| Jun 3, 2025 | 1.32 | 1.49 | 1.32 | 1.49 | 1.49 | 2.76% | 4,539 |
| Jun 2, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -7.05% | 2,113 |
| May 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 189 |
| May 26, 2025 | 1.41 | 1.59 | 1.35 | 1.59 | 1.59 | 8.16% | 890 |
| May 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 480 |
| May 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 10 |
| May 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 500 |
| May 19, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -8.23% | 1,252 |