Immersion Games S.A. (WSE:IMG)
Poland · Delayed Price · Currency is PLN 2.160
-0.100 (-4.42%)
At close: Sep 8, 2025
Immersion Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.85 | 2.18 | 1.79 | 2.06 | 2.06 | 10.75% | 151,291 |
| Sep 10, 2025 | 2.30 | 2.30 | 1.71 | 1.86 | 1.86 | -8.82% | 447,900 |
| Sep 9, 2025 | 2.18 | 2.18 | 1.98 | 2.04 | 2.04 | -5.56% | 160,039 |
| Sep 8, 2025 | 2.32 | 2.32 | 2.04 | 2.16 | 2.16 | -4.42% | 96,944 |
| Sep 5, 2025 | 2.28 | 2.52 | 2.16 | 2.26 | 2.26 | -2.59% | 61,856 |
| Sep 4, 2025 | 2.60 | 2.60 | 2.10 | 2.32 | 2.32 | -7.20% | 194,371 |
| Sep 3, 2025 | 2.94 | 2.96 | 2.44 | 2.50 | 2.50 | -14.38% | 177,011 |
| Sep 2, 2025 | 2.82 | 2.98 | 2.76 | 2.92 | 2.92 | 3.55% | 67,505 |
| Sep 1, 2025 | 2.82 | 2.94 | 2.68 | 2.82 | 2.82 | -0.70% | 82,727 |
| Aug 29, 2025 | 2.76 | 2.92 | 2.60 | 2.84 | 2.84 | 5.19% | 122,478 |
| Aug 28, 2025 | 2.90 | 3.04 | 2.62 | 2.70 | 2.70 | -4.26% | 216,741 |
| Aug 27, 2025 | 2.68 | 3.48 | 2.60 | 2.82 | 2.82 | 6.02% | 515,855 |
| Aug 26, 2025 | 2.42 | 2.78 | 2.30 | 2.66 | 2.66 | 9.92% | 114,924 |
| Aug 25, 2025 | 2.28 | 2.42 | 2.18 | 2.42 | 2.42 | 5.22% | 53,187 |
| Aug 22, 2025 | 2.44 | 2.54 | 2.28 | 2.30 | 2.30 | -8.00% | 85,600 |
| Aug 21, 2025 | 2.68 | 2.82 | 2.32 | 2.50 | 2.50 | -6.72% | 187,098 |
| Aug 20, 2025 | 2.42 | 2.78 | 2.24 | 2.68 | 2.68 | 32.67% | 367,773 |
| Aug 19, 2025 | 2.04 | 2.10 | 1.94 | 2.02 | 2.02 | -1.94% | 55,792 |
| Aug 18, 2025 | 2.22 | 2.22 | 2.00 | 2.06 | 2.06 | -4.63% | 45,093 |
| Aug 14, 2025 | 2.18 | 2.26 | 2.06 | 2.16 | 2.16 | 2.86% | 11,806 |
| Aug 13, 2025 | 2.30 | 2.42 | 2.00 | 2.10 | 2.10 | -11.76% | 221,708 |
| Aug 12, 2025 | 2.24 | 2.50 | 1.99 | 2.38 | 2.38 | 10.19% | 96,902 |
| Aug 11, 2025 | 2.40 | 2.40 | 1.99 | 2.16 | 2.16 | -5.26% | 91,726 |
| Aug 8, 2025 | 2.06 | 2.54 | 1.99 | 2.28 | 2.28 | 14.00% | 95,463 |
| Aug 7, 2025 | 2.22 | 2.24 | 1.78 | 2.00 | 2.00 | -9.91% | 143,449 |
| Aug 6, 2025 | 2.18 | 2.32 | 1.87 | 2.22 | 2.22 | 3.74% | 54,187 |
| Aug 5, 2025 | 3.24 | 3.48 | 2.06 | 2.14 | 2.14 | -28.67% | 343,996 |
| Aug 4, 2025 | 3.34 | 3.38 | 2.82 | 3.00 | 3.00 | -9.09% | 21,653 |
| 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 |