Immersion Games S.A. (WSE:IMG)
Poland · Delayed Price · Currency is PLN 1.150
+0.185 (19.17%)
At close: Mar 6, 2026
Immersion Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |