Immersion Games S.A. (WSE:IMG)
Poland · Delayed Price · Currency is PLN 0.8380
-0.0200 (-2.33%)
At close: May 6, 2026
Immersion Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.85 | 0.85 | 0.80 | 0.84 | 0.84 | -2.33% | 21,667 |
| May 5, 2026 | 0.86 | 0.87 | 0.80 | 0.86 | 0.86 | - | 51,964 |
| May 4, 2026 | 0.83 | 0.92 | 0.81 | 0.86 | 0.86 | 3.37% | 62,753 |
| Apr 30, 2026 | 0.84 | 0.95 | 0.83 | 0.83 | 0.83 | -0.95% | 158,197 |
| Apr 29, 2026 | 1.08 | 1.10 | 0.79 | 0.84 | 0.84 | -25.18% | 467,304 |
| Apr 28, 2026 | 1.08 | 1.13 | 0.99 | 1.12 | 1.12 | 4.19% | 33,679 |
| Apr 27, 2026 | 1.17 | 1.17 | 0.94 | 1.08 | 1.08 | -8.90% | 88,385 |
| Apr 24, 2026 | 1.19 | 1.22 | 1.06 | 1.18 | 1.18 | -1.67% | 96,854 |
| Apr 23, 2026 | 1.28 | 1.28 | 1.17 | 1.20 | 1.20 | -5.51% | 21,273 |
| Apr 22, 2026 | 1.20 | 1.27 | 1.15 | 1.27 | 1.27 | 3.25% | 6,790 |
| Apr 21, 2026 | 1.27 | 1.30 | 1.03 | 1.23 | 1.23 | -2.38% | 41,246 |
| Apr 20, 2026 | 1.25 | 1.29 | 1.18 | 1.26 | 1.26 | 0.80% | 35,113 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.19 | 1.25 | 1.25 | -2.34% | 27,354 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.22 | 1.28 | 1.28 | -5.54% | 88,047 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -5.24% | 27,046 |
| Apr 14, 2026 | 1.36 | 1.48 | 1.30 | 1.43 | 1.43 | 5.93% | 95,359 |
| Apr 13, 2026 | 1.34 | 1.37 | 1.27 | 1.35 | 1.35 | 0.75% | 14,133 |
| Apr 10, 2026 | 1.39 | 1.39 | 1.27 | 1.34 | 1.34 | 1.52% | 52,359 |
| Apr 9, 2026 | 1.37 | 1.39 | 1.25 | 1.32 | 1.32 | -2.22% | 20,382 |
| Apr 8, 2026 | 1.22 | 1.44 | 1.22 | 1.35 | 1.35 | 8.00% | 79,900 |
| Apr 7, 2026 | 1.43 | 1.47 | 1.22 | 1.25 | 1.25 | -8.09% | 98,039 |
| Apr 2, 2026 | 1.56 | 1.65 | 1.35 | 1.36 | 1.36 | -11.69% | 163,056 |
| Apr 1, 2026 | 1.31 | 1.60 | 1.25 | 1.54 | 1.54 | 22.22% | 415,993 |
| Mar 31, 2026 | 1.18 | 1.48 | 1.16 | 1.26 | 1.26 | 9.57% | 457,265 |
| Mar 30, 2026 | 1.22 | 1.24 | 1.10 | 1.15 | 1.15 | -5.74% | 64,186 |
| Mar 27, 2026 | 1.22 | 1.23 | 1.06 | 1.22 | 1.22 | - | 156,617 |
| 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 |