Immersion(DE:IMV)
€6.21+0.09 (+3.24%)
DE:IMV
Immersion historical prices
€6.21
At close:+0.09 (+3.24%)
Immersion (IMV) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.08 | 6.21 | 6.07 | 6.21 | 6.21 | +3.24% | 0 | 0.00 |
| Nov 09, 2026 | 5.99 | 6.17 | 5.99 | 6.12 | 6.12 | +1.66% | 0 | 0.00 |
| Nov 06, 2026 | 5.83 | 6.07 | 5.83 | 6.02 | 6.02 | +2.73% | 0 | 0.00 |
| Nov 05, 2026 | 6.23 | 6.42 | 5.86 | 5.86 | 5.86 | -7.50% | 630 | 49.61 |
| Nov 04, 2026 | 6.24 | 6.38 | 6.19 | 6.33 | 6.33 | +1.20% | 0 | 0.00 |
| Nov 03, 2026 | 6.24 | 6.33 | 6.24 | 6.26 | 6.26 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6.42 | 6.44 | 6.26 | 6.26 | 6.26 | -1.57% | 0 | 0.00 |
| Oct 30, 2026 | 6.39 | 6.39 | 6.29 | 6.36 | 6.36 | -1.24% | 0 | 0.00 |
| Oct 29, 2026 | 6.36 | 6.50 | 6.36 | 6.44 | 6.44 | +0.94% | 0 | 0.00 |
| Oct 28, 2026 | 6.41 | 6.41 | 6.36 | 6.38 | 6.38 | +0.08% | 0 | 0.00 |
| Oct 27, 2026 | 6.25 | 6.43 | 6.25 | 6.37 | 6.37 | +1.59% | 0 | 0.00 |
| Oct 26, 2026 | 6.28 | 6.39 | 6.27 | 6.27 | 6.27 | -0.32% | 50 | 3.50 |
| Oct 23, 2026 | 6.33 | 6.33 | 6.28 | 6.29 | 6.29 | -0.94% | 0 | 0.00 |
| Oct 22, 2026 | 6.23 | 6.35 | 6.23 | 6.35 | 6.35 | -0.08% | 0 | 0.00 |
| Oct 21, 2026 | 6.34 | 6.36 | 6.32 | 6.36 | 6.36 | +0.55% | 0 | 0.00 |
| Oct 20, 2026 | 6.20 | 6.32 | 6.18 | 6.32 | 6.32 | +0.96% | 0 | 0.00 |
| Oct 19, 2026 | 6.22 | 6.31 | 6.19 | 6.26 | 6.26 | +2.20% | 0 | 0.00 |
| Oct 16, 2026 | 6.23 | 6.27 | 6.13 | 6.13 | 6.13 | -1.57% | 0 | 0.00 |
| Oct 15, 2026 | 6.20 | 6.32 | 6.20 | 6.29 | 6.22 | +0.24% | 0 | 0.00 |
| Oct 14, 2026 | 6.44 | 6.44 | 6.25 | 6.28 | 6.21 | -2.94% | 0 | 0.00 |
| Oct 13, 2026 | 6.45 | 6.51 | 6.43 | 6.47 | 6.40 | -1.07% | 0 | 0.00 |
| Oct 12, 2026 | 6.57 | 6.60 | 6.49 | 6.54 | 6.47 | -0.46% | 0 | 0.00 |
| Oct 09, 2026 | 6.32 | 6.65 | 6.32 | 6.57 | 6.50 | +4.12% | 0 | 0.00 |
| Oct 08, 2026 | 6.40 | 6.40 | 6.31 | 6.31 | 6.24 | -1.72% | 0 | 0.00 |
| Oct 07, 2026 | 6.31 | 6.42 | 6.31 | 6.42 | 6.35 | +1.75% | 0 | 0.00 |
| Oct 06, 2026 | 6.42 | 6.42 | 6.31 | 6.31 | 6.24 | -1.78% | 0 | 0.00 |
| Oct 05, 2026 | 6.52 | 6.53 | 6.42 | 6.42 | 6.35 | -1.17% | 0 | 0.00 |
| Oct 02, 2026 | 6.44 | 6.58 | 6.44 | 6.50 | 6.43 | +0.47% | 0 | 0.00 |
| Oct 01, 2026 | 6.40 | 6.51 | 6.36 | 6.47 | 6.40 | +2.29% | 0 | 0.00 |
| Sep 30, 2026 | 6.32 | 6.34 | 6.31 | 6.32 | 6.25 | -0.14% | 0 | 0.00 |
| Sep 29, 2026 | 6.29 | 6.35 | 6.29 | 6.33 | 6.26 | +0.38% | 22 | 1.29 |
| Sep 28, 2026 | 6.27 | 6.31 | 6.25 | 6.31 | 6.24 | -0.30% | 0 | 0.00 |
| Sep 25, 2026 | 6.35 | 6.35 | 6.31 | 6.33 | 6.26 | -0.32% | 28 | 1.68 |
| Sep 24, 2026 | 6.37 | 6.50 | 6.28 | 6.35 | 6.28 | -0.95% | 620 | 90.84 |
| Sep 23, 2026 | 6.43 | 6.46 | 6.41 | 6.41 | 6.34 | -0.08% | 0 | 0.00 |
| Sep 22, 2026 | 6.34 | 6.41 | 6.31 | 6.41 | 6.34 | +0.96% | 0 | 0.00 |
| Sep 21, 2026 | 6.25 | 6.35 | 6.23 | 6.35 | 6.28 | +2.16% | 0 | 0.00 |
| Sep 18, 2026 | 6.50 | 6.50 | 6.22 | 6.22 | 6.15 | -4.46% | 0 | 0.00 |
| Sep 17, 2026 | 6.17 | 6.51 | 6.17 | 6.51 | 6.44 | +5.53% | 0 | 0.00 |
| Sep 16, 2026 | 6.14 | 6.17 | 6.13 | 6.17 | 6.10 | +0.33% | 0 | 0.00 |
| Sep 15, 2026 | 6.16 | 6.21 | 6.09 | 6.15 | 6.08 | -1.44% | 0 | 0.00 |
| Sep 14, 2026 | 6.24 | 6.35 | 6.24 | 6.24 | 6.17 | -0.96% | 0 | 0.00 |
| Sep 11, 2026 | 6.28 | 6.37 | 6.28 | 6.30 | 6.23 | +0.32% | 0 | 0.00 |
| Sep 10, 2026 | 6.32 | 6.32 | 6.23 | 6.28 | 6.21 | -1.34% | 0 | 0.00 |
| Sep 09, 2026 | 6.49 | 6.49 | 6.32 | 6.36 | 6.29 | -2.16% | 0 | 0.00 |
| Sep 08, 2026 | 6.56 | 6.57 | 6.50 | 6.50 | 6.43 | -0.99% | 0 | 0.00 |
| Sep 07, 2026 | 6.57 | 6.57 | 6.56 | 6.57 | 6.50 | -0.15% | 0 | 0.00 |
| Sep 04, 2026 | 6.45 | 6.58 | 6.33 | 6.58 | 6.51 | +1.94% | 0 | 0.00 |
| Sep 03, 2026 | 6.43 | 6.45 | 6.37 | 6.45 | 6.38 | -0.08% | 0 | 0.00 |
| Sep 02, 2026 | 6.30 | 6.47 | 6.29 | 6.46 | 6.39 | +2.62% | 0 | 0.00 |
