Immersion SA (EPA:ALIMR)
France
· Delayed Price · Currency is EUR 2.400
+0.100 (4.35%)
Mar 6, 2026, 4:30 PM CET
Immersion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | 9 |
| Mar 4, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 1 |
| Mar 3, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 11.21% | 100 |
| Mar 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 50 |
| Feb 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 26, 2026 | 2.34 | 2.34 | 2.18 | 2.18 | 2.18 | 2.83% | 650 |
| Feb 25, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 24, 2026 | 2.40 | 2.40 | 2.12 | 2.12 | 2.12 | -11.67% | 616 |
| Feb 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | 131 |
| Feb 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 23 |
| Feb 19, 2026 | 2.20 | 2.64 | 2.20 | 2.64 | 2.64 | -2.22% | 660 |
| Feb 18, 2026 | 2.42 | 2.70 | 2.42 | 2.70 | 2.70 | - | 3 |
| Feb 17, 2026 | 2.48 | 2.70 | 2.48 | 2.70 | 2.70 | 39.18% | 413 |
| Feb 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -22.40% | 110 |
| Feb 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | 81 |
| Feb 12, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | 55 |
| Feb 11, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 183 |
| Feb 9, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 6.56% | 189 |
| Feb 6, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.43% | 162 |
| Feb 5, 2026 | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | -3.73% | 230 |
| Feb 4, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 50 |
| Feb 3, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -10.67% | 734 |
| Feb 2, 2026 | 2.44 | 3.00 | 2.44 | 3.00 | 3.00 | -3.23% | 628 |
| Jan 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 18.32% | 1 |
| Jan 29, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -10.88% | 105 |
| Jan 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 27, 2026 | 2.46 | 2.94 | 2.46 | 2.94 | 2.94 | - | 191 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 23, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -13.02% | 280 |
| Jan 22, 2026 | 2.94 | 3.38 | 2.94 | 3.38 | 3.38 | - | 161 |
| Jan 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 16.55% | 75 |
| Jan 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -14.20% | 2 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 60 |
| Jan 16, 2026 | 2.92 | 3.38 | 2.92 | 3.38 | 3.38 | -0.59% | 32 |
| Jan 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | 707 |
| Jan 14, 2026 | 2.90 | 3.46 | 2.90 | 3.46 | 3.46 | -0.57% | 718 |
| Jan 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 887 |
| Jan 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 58.18% | 2,512 |
| Jan 9, 2026 | 2.88 | 2.88 | 2.20 | 2.20 | 2.20 | -12.00% | 1,001 |
| Jan 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 7, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 997 |
| Jan 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 714 |
| Jan 2, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | 5.04% | 1,868 |
| Dec 31, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -13.77% | 295 |
| Dec 30, 2025 | 2.10 | 2.76 | 2.10 | 2.76 | 2.76 | 15.00% | 880 |
| Dec 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 5.26% | 50 |
| Dec 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -20.83% | 550 |
| Dec 23, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 37.14% | 2 |
| Dec 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 331 |
| Dec 19, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 1,042 |
| Dec 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Dec 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -28.38% | 25 |
| Dec 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.71% | 244 |
| Dec 15, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -6.67% | 340 |
| Dec 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 50.00% | 9,954 |
| Dec 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -20.00% | 296 |
| Dec 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 21.36% | 2,376 |
| Dec 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Dec 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1 |
| Dec 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 515 |
| Dec 4, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.52% | 5,439 |
| Dec 3, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 13.71% | 1,815 |
| Dec 2, 2025 | 1.98 | 1.98 | 1.75 | 1.75 | 1.75 | -11.62% | 1,502 |
| Dec 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 13.14% | 839 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 25.90% | 1,150 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 50 |
| Nov 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.33% | 48 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | 109 |
| Nov 18, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | -7.06% | 389 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 6, 2025 | 1.40 | 1.70 | 1.40 | 1.70 | 1.70 | 15.65% | 912 |
| Nov 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -13.53% | 163 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 30, 2025 | 1.47 | 1.70 | 1.47 | 1.70 | 1.70 | -5.56% | 1,173 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 11.80% | 100 |
| Oct 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |