Skip to main content
Immersion SA (EPA:ALIMR)
France flag France · Delayed Price · Currency is EUR
2.720
0.00 (0.00%)
Apr 27, 2026, 1:16 PM CET

Immersion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.722.722.722.722.721.49%265
Apr 24, 20262.682.682.682.682.68--
Apr 23, 20262.342.682.342.682.687.20%133
Apr 22, 20262.502.502.502.502.50--
Apr 21, 20262.502.502.502.502.500.81%100
Apr 20, 20262.242.482.242.482.480.81%205
Apr 17, 20262.462.462.462.462.46-22
Apr 16, 20262.462.462.462.462.467.89%682
Apr 15, 20262.282.282.282.282.28-118
Apr 14, 20262.282.282.282.282.28--
Apr 13, 20262.282.282.282.282.28--
Apr 10, 20262.282.282.282.282.2817.53%407
Apr 9, 20261.941.941.941.941.94--
Apr 8, 20261.941.941.941.941.94--
Apr 7, 20261.941.941.941.941.94-21.14%1
Apr 2, 20262.462.462.462.462.46-408
Apr 1, 20262.462.462.462.462.46-1.60%145
Mar 31, 20262.442.502.442.502.50-1.57%42
Mar 30, 20262.542.542.542.542.54--
Mar 27, 20262.542.542.542.542.545.83%800
Mar 26, 20262.402.402.402.402.40-10.45%50
Mar 25, 20262.682.682.682.682.68--
Mar 24, 20262.462.682.462.682.686.35%136
Mar 23, 20262.522.522.522.522.52-11.27%31
Mar 20, 20262.842.842.842.842.84--
Mar 19, 20262.522.842.522.842.84-2.07%1,255
Mar 18, 20262.902.902.902.902.9011.54%360
Mar 17, 20262.602.602.602.602.60--
Mar 16, 20262.602.602.602.602.60--
Mar 13, 20262.602.602.602.602.60-3
Mar 12, 20262.502.602.502.602.608.33%131
Mar 11, 20262.902.902.402.402.40-17.24%180
Mar 10, 20262.442.902.442.902.90-178
Mar 9, 20261.942.901.942.902.9020.83%1,024
Mar 6, 20262.302.402.302.402.404.35%458
Mar 5, 20262.302.302.302.302.30-2.54%9
Mar 4, 20262.362.362.362.362.36-0.84%1
Mar 3, 20262.382.382.382.382.3811.21%100
Mar 2, 20262.142.142.142.142.14-1.83%50
Feb 27, 20262.182.182.182.182.18--
Feb 26, 20262.342.342.182.182.182.83%650
Feb 25, 20262.122.122.122.122.12--
Feb 24, 20262.402.402.122.122.12-11.67%616
Feb 23, 20262.402.402.402.402.40-7.69%131
Feb 20, 20262.602.602.602.602.60-1.52%23
Feb 19, 20262.202.642.202.642.64-2.22%660
Feb 18, 20262.422.702.422.702.70-3
Feb 17, 20262.482.702.482.702.7039.18%413
Feb 16, 20261.941.941.941.941.94-22.40%110
Feb 13, 20262.502.502.502.502.502.46%81
Feb 12, 20262.442.442.442.442.44-2.40%55
Feb 11, 20262.502.502.502.502.50--
Feb 10, 20262.502.502.502.502.50-3.85%183
Feb 9, 20262.502.602.502.602.606.56%189
Feb 6, 20262.442.442.442.442.44-5.43%162
Feb 5, 20262.662.662.582.582.58-3.73%230
Feb 4, 20262.682.682.682.682.68-50
Feb 3, 20262.682.682.682.682.68-10.67%734
Feb 2, 20262.443.002.443.003.00-3.23%628
Jan 30, 20263.103.103.103.103.1018.32%1
Jan 29, 20262.622.622.622.622.62-10.88%105
Jan 28, 20262.942.942.942.942.94--
Jan 27, 20262.462.942.462.942.94-191
Jan 26, 20262.942.942.942.942.94--
Jan 23, 20262.962.962.942.942.94-13.02%280
Jan 22, 20262.943.382.943.383.38-161
Jan 21, 20263.383.383.383.383.3816.55%75
Jan 20, 20262.902.902.902.902.90-14.20%2
Jan 19, 20263.383.383.383.383.38-60
Jan 16, 20262.923.382.923.383.38-0.59%32
Jan 15, 20263.403.403.403.403.40-1.73%707
Jan 14, 20262.903.462.903.463.46-0.57%718
Jan 13, 20263.483.483.483.483.48-887
Jan 12, 20263.483.483.483.483.4858.18%2,512
Jan 9, 20262.882.882.202.202.20-12.00%1,001
Jan 8, 20262.502.502.502.502.50--
Jan 7, 20262.502.502.502.502.50--
Jan 6, 20262.502.502.502.502.50-997
Jan 5, 20262.502.502.502.502.50-714
Jan 2, 20262.522.522.502.502.505.04%1,868
Dec 31, 20252.382.382.382.382.38-13.77%295
Dec 30, 20252.102.762.102.762.7615.00%880
Dec 29, 20252.402.402.402.402.405.26%50
Dec 24, 20252.282.282.282.282.28-20.83%550
Dec 23, 20252.882.882.882.882.8837.14%2
Dec 22, 20252.102.102.102.102.10-331
Dec 19, 20252.122.122.102.102.10-0.94%1,042
Dec 18, 20252.122.122.122.122.12--
Dec 17, 20252.122.122.122.122.12-28.38%25
Dec 16, 20252.962.962.962.962.965.71%244
Dec 15, 20252.882.882.802.802.80-6.67%340
Dec 12, 20253.003.003.003.003.0050.00%9,954
Dec 11, 20252.002.002.002.002.00-20.00%296
Dec 10, 20252.502.502.502.502.5021.36%2,376
Dec 9, 20252.062.062.062.062.06--
Dec 8, 20252.062.062.062.062.06-1
Dec 5, 20252.062.062.062.062.06-515
Dec 4, 20252.002.062.002.062.063.52%5,439
Dec 3, 20251.971.991.971.991.9913.71%1,815
Dec 2, 20251.981.981.751.751.75-11.62%1,502