Skip to main content
Immersion Games S.A. (WSE:IMG)
Poland flag Poland · Delayed Price · Currency is PLN
1.150
+0.185 (19.17%)
At close: Mar 6, 2026

Immersion Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.981.170.941.151.1519.17%385,978
Mar 5, 20260.960.970.890.970.971.05%58,452
Mar 4, 20260.980.980.920.960.96-3.05%1,226
Mar 3, 20260.990.990.880.990.990.51%11,460
Mar 2, 20260.990.990.940.980.98-1.51%24,839
Feb 27, 20261.011.010.961.001.00-0.50%8,755
Feb 26, 20260.951.000.931.001.007.53%20,074
Feb 25, 20260.950.960.900.930.93-2.62%25,966
Feb 24, 20260.980.980.940.960.96-1.55%27,073
Feb 23, 20261.001.000.950.970.97-3.00%40,296
Feb 20, 20261.001.000.961.001.00-14,690
Feb 19, 20261.001.020.971.001.00-17,570
Feb 18, 20261.041.040.961.001.00-1.96%15,217
Feb 17, 20261.041.040.991.021.02-0.97%4,389
Feb 16, 20261.011.030.991.031.031.98%12,330
Feb 13, 20261.011.010.951.011.01-0.98%18,893
Feb 12, 20261.021.020.931.021.02-29,922
Feb 11, 20260.991.030.941.021.023.55%29,215
Feb 10, 20261.011.010.970.990.99-3.43%29,622
Feb 9, 20261.001.040.991.021.022.51%10,867
Feb 6, 20261.031.030.971.001.00-1.49%19,642
Feb 5, 20261.061.071.001.011.01-3.81%15,529
Feb 4, 20261.061.061.011.051.05-0.94%3,860
Feb 3, 20261.071.071.001.061.06-0.93%16,904
Feb 2, 20261.051.070.991.071.071.90%14,454
Jan 30, 20260.981.060.951.051.053.96%66,160
Jan 29, 20261.001.010.991.011.01-35,267
Jan 28, 20261.081.080.991.011.01-4.72%139,962
Jan 27, 20261.091.091.031.061.06-2.75%61,734
Jan 26, 20261.081.091.031.091.090.93%16,809
Jan 23, 20261.121.121.051.081.08-2.70%56,955
Jan 22, 20261.131.131.061.111.11-2.63%43,659
Jan 21, 20261.181.181.071.141.14-4.20%138,753
Jan 20, 20261.181.211.151.191.191.71%41,576
Jan 19, 20261.221.231.141.171.17-4.10%91,354
Jan 16, 20261.261.281.151.221.22-3.17%65,777
Jan 15, 20261.181.331.181.261.267.69%241,398
Jan 14, 20261.081.201.081.171.178.33%143,616
Jan 13, 20261.081.111.071.081.08-0.92%40,947
Jan 12, 20261.121.141.071.091.09-0.91%117,468
Jan 9, 20261.111.161.071.101.101.85%129,708
Jan 8, 20261.121.121.061.081.08-3.57%84,294
Jan 7, 20261.201.221.081.121.12-5.88%189,545
Jan 5, 20261.301.341.171.191.19-7.75%155,237
Jan 2, 20261.161.341.161.291.2912.17%161,021
Dec 30, 20251.071.201.051.151.159.52%170,107
Dec 29, 20250.971.070.941.051.059.38%143,949
Dec 23, 20250.910.970.890.960.966.08%52,141
Dec 22, 20250.930.930.870.910.91-0.55%84,997
Dec 19, 20250.940.960.910.910.91-2.67%63,886
Dec 18, 20250.950.990.920.940.94-146,436
Dec 17, 20250.930.980.920.940.942.75%102,626
Dec 16, 20250.900.970.860.910.91-2.15%109,451
Dec 15, 20250.940.960.870.930.931.09%185,411
Dec 12, 20250.980.990.900.920.92-6.12%198,232
Dec 11, 20251.061.060.970.980.98-4.85%226,875
Dec 10, 20251.111.111.001.031.03-9.65%371,290
Dec 9, 20251.171.201.111.141.14-2.56%177,350
Dec 8, 20251.151.201.131.171.172.63%87,589
Dec 5, 20251.151.171.121.141.14-0.87%93,240
Dec 4, 20251.201.231.151.151.15-5.74%62,578
Dec 3, 20251.281.361.221.221.22-4.69%83,607
Dec 2, 20251.321.321.241.281.28-1.54%77,564
Dec 1, 20251.291.391.231.301.30-0.76%149,819
Nov 28, 20251.341.431.271.311.31-2.24%220,059
Nov 27, 20251.281.641.271.341.346.35%511,918
Nov 26, 20251.181.301.141.261.266.78%74,187
Nov 25, 20251.181.191.141.181.182.61%32,361
Nov 24, 20251.291.291.131.151.15-9.45%98,101
Nov 21, 20251.261.301.181.271.27-58,889
Nov 20, 20251.351.411.271.271.27-5.93%35,506
Nov 19, 20251.331.351.301.351.35-2.17%29,237
Nov 18, 20251.431.431.311.381.38-3.50%23,878
Nov 17, 20251.511.511.381.431.43-5.92%31,901
Nov 14, 20251.541.551.441.521.52-1.30%13,854
Nov 13, 20251.551.561.481.541.54-1.28%24,366
Nov 12, 20251.511.571.491.561.564.70%40,702
Nov 10, 20251.431.531.431.491.494.20%40,594
Nov 7, 20251.411.441.361.431.431.42%38,588
Nov 6, 20251.551.551.401.411.41-7.24%43,643
Nov 5, 20251.591.601.501.521.52-5.00%53,337
Nov 4, 20251.481.661.481.601.607.38%89,963
Nov 3, 20251.431.501.411.491.496.43%55,607
Oct 31, 20251.441.611.301.401.40-2.78%181,246
Oct 30, 20251.491.571.371.441.44-2.70%67,871
Oct 29, 20251.491.551.451.481.48-0.67%34,965
Oct 28, 20251.431.501.361.491.494.20%79,133
Oct 27, 20251.561.601.361.431.43-4.67%230,264
Oct 24, 20251.731.891.481.501.50-13.29%525,746
Oct 23, 20251.701.731.631.731.732.98%43,409
Oct 22, 20251.741.741.661.681.68-3.45%21,416
Oct 21, 20251.751.771.691.741.74-0.57%24,783
Oct 20, 20251.801.801.711.751.75-2.78%37,710
Oct 17, 20251.751.851.711.801.802.86%22,408
Oct 16, 20251.781.781.711.751.75-1.13%17,120
Oct 15, 20251.871.871.731.771.77-4.32%32,258
Oct 14, 20251.831.861.771.851.850.54%22,494
Oct 13, 20251.951.951.781.841.84-6.60%90,360
Oct 10, 20251.961.981.891.971.970.51%15,179
Oct 9, 20251.991.991.851.961.96-38,279