Immersion Games S.A. (WSE:IMG)
Poland · Delayed Price · Currency is PLN 1.220
0.00 (0.00%)
At close: Mar 27, 2026
Immersion Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.24 | 1.29 | 1.10 | 1.22 | 1.22 | -4.69% | 65,386 |
| Mar 25, 2026 | 1.10 | 1.47 | 1.10 | 1.28 | 1.28 | 16.36% | 671,293 |
| Mar 24, 2026 | 1.08 | 1.12 | 0.97 | 1.10 | 1.10 | 1.85% | 53,849 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | -1.82% | 21,042 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 3,331 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -4.42% | 19,786 |
| Mar 18, 2026 | 1.08 | 1.18 | 1.03 | 1.13 | 1.13 | 7.62% | 75,766 |
| Mar 17, 2026 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -6.25% | 56,628 |
| Mar 16, 2026 | 1.14 | 1.14 | 1.06 | 1.12 | 1.12 | - | 25,517 |
| Mar 13, 2026 | 1.06 | 1.15 | 1.00 | 1.12 | 1.12 | -0.88% | 33,547 |
| Mar 12, 2026 | 1.25 | 1.25 | 1.07 | 1.13 | 1.13 | -8.87% | 70,881 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.17 | 1.24 | 1.24 | -2.36% | 38,466 |
| Mar 10, 2026 | 1.22 | 1.29 | 1.10 | 1.27 | 1.27 | 4.96% | 137,313 |
| Mar 9, 2026 | 1.20 | 1.28 | 1.16 | 1.21 | 1.21 | 5.22% | 240,330 |
| Mar 6, 2026 | 0.98 | 1.17 | 0.94 | 1.15 | 1.15 | 19.17% | 385,978 |
| Mar 5, 2026 | 0.96 | 0.97 | 0.89 | 0.97 | 0.97 | 1.05% | 58,452 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | -3.05% | 1,226 |
| Mar 3, 2026 | 0.99 | 0.99 | 0.88 | 0.99 | 0.99 | 0.51% | 11,460 |
| Mar 2, 2026 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | -1.51% | 24,839 |
| Feb 27, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -0.50% | 8,755 |
| Feb 26, 2026 | 0.95 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 20,074 |
| Feb 25, 2026 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -2.62% | 25,966 |
| Feb 24, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -1.55% | 27,073 |
| Feb 23, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 40,296 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 14,690 |
| Feb 19, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | - | 17,570 |
| Feb 18, 2026 | 1.04 | 1.04 | 0.96 | 1.00 | 1.00 | -1.96% | 15,217 |
| Feb 17, 2026 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 4,389 |
| Feb 16, 2026 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 12,330 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | -0.98% | 18,893 |
| Feb 12, 2026 | 1.02 | 1.02 | 0.93 | 1.02 | 1.02 | - | 29,922 |
| Feb 11, 2026 | 0.99 | 1.03 | 0.94 | 1.02 | 1.02 | 3.55% | 29,215 |
| Feb 10, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -3.43% | 29,622 |
| Feb 9, 2026 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.51% | 10,867 |
| Feb 6, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -1.49% | 19,642 |
| Feb 5, 2026 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 15,529 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -0.94% | 3,860 |
| Feb 3, 2026 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | -0.93% | 16,904 |
| Feb 2, 2026 | 1.05 | 1.07 | 0.99 | 1.07 | 1.07 | 1.90% | 14,454 |
| Jan 30, 2026 | 0.98 | 1.06 | 0.95 | 1.05 | 1.05 | 3.96% | 66,160 |
| Jan 29, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 35,267 |
| Jan 28, 2026 | 1.08 | 1.08 | 0.99 | 1.01 | 1.01 | -4.72% | 139,962 |
| Jan 27, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -2.75% | 61,734 |
| Jan 26, 2026 | 1.08 | 1.09 | 1.03 | 1.09 | 1.09 | 0.93% | 16,809 |
| 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 |