TipRanks
Immersion SA (FR:ALIMR)
:ALIMR
France Market
ALIMR
Immersion SA
RESEARCH TOOLSreports

Immersion SA (ALIMR) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 08, 2026
2.26
2.40
2.02
2.26
2.26
0.00%
0
0.00
Oct 07, 2026
2.26
2.26
2.26
2.26
2.26
-1.74%
174
0.93
Oct 06, 2026
2.30
2.30
2.30
2.30
2.30
-1.71%
221
1.21
Oct 05, 2026
2.38
2.38
2.34
2.34
2.34
+1.74%
88
0.48
Oct 02, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
247
1.38
Oct 01, 2026
2.30
2.30
2.30
2.30
2.30
-0.86%
130
0.73
Sep 30, 2026
2.32
2.36
2.00
2.32
2.32
0.00%
0
0.00
Sep 29, 2026
2.32
2.36
2.00
2.32
2.32
0.00%
0
0.00
Sep 28, 2026
2.32
2.36
2.00
2.32
2.32
0.00%
0
0.00
Sep 25, 2026
2.32
2.36
2.00
2.32
2.32
0.00%
0
0.00
Sep 24, 2026
2.32
2.36
2.00
2.32
2.32
0.00%
0
0.00
Sep 23, 2026
2.32
2.36
2.00
2.32
2.32
0.00%
0
0.00
Sep 22, 2026
2.18
2.32
2.18
2.32
2.32
-1.69%
895
4.99
Sep 21, 2026
2.36
2.36
1.98
2.36
2.36
0.00%
0
0.00
Sep 18, 2026
2.36
2.36
2.00
2.36
2.36
0.00%
0
0.00
Sep 17, 2026
2.36
2.36
2.36
2.36
2.36
+0.85%
300
1.72
Sep 16, 2026
2.34
2.34
2.34
2.34
2.34
+9.35%
2
0.01
Sep 15, 2026
2.00
2.14
2.00
2.14
2.14
-10.83%
201
1.14
Sep 14, 2026
2.40
2.40
2.00
2.40
2.40
0.00%
0
0.00
Sep 11, 2026
2.40
2.40
2.00
2.40
2.40
0.00%
0
0.00
Sep 10, 2026
2.40
2.40
2.00
2.40
2.40
0.00%
0
0.00
Sep 09, 2026
2.40
2.40
2.00
2.40
2.40
0.00%
0
0.00
Sep 08, 2026
2.40
2.40
2.04
2.40
2.40
0.00%
0
0.00
Sep 07, 2026
2.20
2.40
2.20
2.40
2.40
-3.23%
1,619
9.02
Sep 04, 2026
2.48
2.48
2.00
2.48
2.48
0.00%
0
0.00
Sep 03, 2026
2.14
2.48
2.14
2.48
2.48
+24.00%
234
1.31
Sep 02, 2026
2.00
2.00
2.00
2.00
2.00
-13.04%
50
0.28
Sep 01, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
507
2.98
Aug 31, 2026
2.30
2.34
2.02
2.30
2.30
0.00%
0
0.00
Aug 28, 2026
2.30
2.30
2.30
2.30
2.30
0.00%
50
0.28
Aug 27, 2026
2.30
2.38
2.00
2.30
2.30
0.00%
0
0.00
Aug 26, 2026
2.30
2.30
2.00
2.30
2.30
0.00%
0
0.00
Aug 25, 2026
2.30
2.30
2.30
2.30
2.30
+8.49%
1
<0.01
Aug 24, 2026
2.12
2.38
2.04
2.12
2.12
0.00%
0
0.00
Aug 21, 2026
2.00
2.12
2.00
2.12
2.12
+8.16%
647
3.76
Aug 20, 2026
1.96
2.38
1.96
1.96
1.96
0.00%
0
0.00
Aug 19, 2026
1.96
2.38
1.96
1.96
1.96
0.00%
0
0.00
Aug 18, 2026
1.96
2.38
1.96
1.96
1.96
0.00%
0
0.00
Aug 17, 2026
1.98
1.98
1.96
1.96
1.96
-1.01%
146
0.77
Aug 14, 2026
1.96
1.98
1.96
1.98
1.98
-9.17%
577
3.18
Aug 13, 2026
2.18
2.18
2.02
2.18
2.18
0.00%
0
0.00
Aug 12, 2026
2.18
2.18
2.02
2.18
2.18
0.00%
0
0.00
Aug 11, 2026
2.18
2.18
2.02
2.18
2.18
0.00%
0
0.00
Aug 10, 2026
2.18
2.18
2.18
2.18
2.18
-0.91%
100
0.55
Aug 07, 2026
2.20
2.20
2.20
2.20
2.20
-0.90%
5
0.03
Aug 06, 2026
2.22
2.22
2.22
2.22
2.22
+5.71%
1
<0.01
Aug 05, 2026
2.10
2.10
2.10
2.10
2.10
-8.70%
79
0.28
Aug 04, 2026
2.30
2.30
2.02
2.30
2.30
0.00%
0
0.00
Aug 03, 2026
2.30
2.30
2.04
2.30
2.30
0.00%
0
0.00
Jul 31, 2026
2.30
2.30
2.12
2.30
2.30
0.00%
0
0.00
Rows:
50