Skip to main content
Immersion Games S.A. (WSE:IMG)
Poland flag Poland · Delayed Price · Currency is PLN
1.120
+0.045 (4.19%)
At close: Apr 28, 2026

Immersion Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.081.130.991.121.124.19%33,679
Apr 27, 20261.171.170.941.081.08-8.90%88,385
Apr 24, 20261.191.221.061.181.18-1.67%96,854
Apr 23, 20261.281.281.171.201.20-5.51%21,273
Apr 22, 20261.201.271.151.271.273.25%6,790
Apr 21, 20261.271.301.031.231.23-2.38%41,246
Apr 20, 20261.251.291.181.261.260.80%35,113
Apr 17, 20261.281.281.191.251.25-2.34%27,354
Apr 16, 20261.361.361.221.281.28-5.54%88,047
Apr 15, 20261.441.441.331.361.36-5.24%27,046
Apr 14, 20261.361.481.301.431.435.93%95,359
Apr 13, 20261.341.371.271.351.350.75%14,133
Apr 10, 20261.391.391.271.341.341.52%52,359
Apr 9, 20261.371.391.251.321.32-2.22%20,382
Apr 8, 20261.221.441.221.351.358.00%79,900
Apr 7, 20261.431.471.221.251.25-8.09%98,039
Apr 2, 20261.561.651.351.361.36-11.69%163,056
Apr 1, 20261.311.601.251.541.5422.22%415,993
Mar 31, 20261.181.481.161.261.269.57%457,265
Mar 30, 20261.221.241.101.151.15-5.74%64,186
Mar 27, 20261.221.231.061.221.22-156,617
Mar 26, 20261.241.291.101.221.22-4.69%65,386
Mar 25, 20261.101.471.101.281.2816.36%671,293
Mar 24, 20261.081.120.971.101.101.85%53,849
Mar 23, 20261.101.101.041.081.08-1.82%21,042
Mar 20, 20261.111.111.071.101.101.85%3,331
Mar 19, 20261.131.131.061.081.08-4.42%19,786
Mar 18, 20261.081.181.031.131.137.62%75,766
Mar 17, 20261.121.121.041.051.05-6.25%56,628
Mar 16, 20261.141.141.061.121.12-25,517
Mar 13, 20261.061.151.001.121.12-0.88%33,547
Mar 12, 20261.251.251.071.131.13-8.87%70,881
Mar 11, 20261.281.281.171.241.24-2.36%38,466
Mar 10, 20261.221.291.101.271.274.96%137,313
Mar 9, 20261.201.281.161.211.215.22%240,330
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