Immersion SA ALIMR
EURONEXT · France · Technology Services
€2.30-0.02 (-0.86%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.30 | -0.86% | €2.30 | €2.30 | €2.30 | 130 |
| 2026-09-30 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-09-29 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-09-28 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-09-25 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-09-24 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-09-23 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-09-22 | €2.32 | -1.69% | €2.18 | €2.32 | €2.18 | 895 |
| 2026-09-21 | €2.36 | 0.00% | €2.36 | €2.36 | €2.36 | 0 |
| 2026-09-18 | €2.36 | 0.00% | €2.36 | €2.36 | €2.36 | 0 |
| 2026-09-17 | €2.36 | +0.85% | €2.36 | €2.36 | €2.36 | 300 |
| 2026-09-16 | €2.34 | +9.35% | €2.34 | €2.34 | €2.34 | 2 |
| 2026-09-15 | €2.14 | -10.83% | €2.00 | €2.14 | €2.00 | 201 |
| 2026-09-14 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-11 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-10 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-09 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-08 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-07 | €2.40 | -3.23% | €2.20 | €2.40 | €2.20 | 1.62K |
| 2026-09-04 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-09-03 | €2.48 | +24.00% | €2.14 | €2.48 | €2.14 | 234 |
| 2026-09-02 | €2.00 | -13.04% | €2.00 | €2.00 | €2.00 | 50 |
| 2026-09-01 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 507 |
| 2026-08-31 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-08-28 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 50 |
| 2026-08-27 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-08-26 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-08-25 | €2.30 | +8.49% | €2.30 | €2.30 | €2.30 | 1 |
| 2026-08-24 | €2.12 | 0.00% | €2.12 | €2.12 | €2.12 | 0 |
| 2026-08-21 | €2.12 | +8.16% | €2.00 | €2.12 | €2.00 | 647 |
| 2026-08-20 | €1.96 | 0.00% | €1.96 | €1.96 | €1.96 | 0 |
| 2026-08-19 | €1.96 | 0.00% | €1.96 | €1.96 | €1.96 | 0 |
| 2026-08-18 | €1.96 | 0.00% | €1.96 | €1.96 | €1.96 | 0 |
| 2026-08-17 | €1.96 | -1.01% | €1.98 | €1.98 | €1.96 | 146 |
| 2026-08-14 | €1.98 | -9.17% | €1.96 | €1.98 | €1.96 | 577 |
| 2026-08-13 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-12 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-11 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-10 | €2.18 | -0.91% | €2.18 | €2.18 | €2.18 | 100 |
| 2026-08-07 | €2.20 | -0.90% | €2.20 | €2.20 | €2.20 | 5 |
| 2026-08-06 | €2.22 | +5.71% | €2.22 | €2.22 | €2.22 | 1 |
| 2026-08-05 | €2.10 | -8.70% | €2.10 | €2.10 | €2.10 | 79 |
| 2026-08-04 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-08-03 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-07-31 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-07-30 | €2.30 | -1.71% | €2.10 | €2.30 | €2.10 | 261 |
| 2026-07-29 | €2.34 | -1.68% | €2.34 | €2.34 | €2.34 | 8 |
| 2026-07-28 | €2.38 | -3.25% | €2.26 | €2.38 | €2.26 | 315 |
| 2026-07-27 | €2.46 | -1.60% | €2.14 | €2.46 | €2.14 | 2.19K |
| 2026-07-24 | €2.50 | +5.04% | €2.50 | €2.50 | €2.50 | 2.00K |
| 2026-07-23 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-07-22 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-07-21 | €2.38 | +0.85% | €2.16 | €2.38 | €2.16 | 801 |
| 2026-07-20 | €2.36 | -1.67% | €2.10 | €2.36 | €2.10 | 35 |
| 2026-07-17 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-16 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-15 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-14 | €2.40 | +3.45% | €2.40 | €2.40 | €2.40 | 1 |
| 2026-07-13 | €2.32 | -4.13% | €2.08 | €2.32 | €2.08 | 61 |
| 2026-07-10 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 0 |
| 2026-07-09 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 0 |
| 2026-07-08 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 0 |
| 2026-07-07 | €2.42 | -2.42% | €2.42 | €2.42 | €2.42 | 100 |
| 2026-07-06 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-07-03 | €2.48 | -1.59% | €2.06 | €2.48 | €2.06 | 1.00K |
| 2026-07-02 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-07-01 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-06-30 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-06-29 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-06-26 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-06-25 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-06-24 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-06-23 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-06-22 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-06-19 | €2.52 | -4.55% | €2.54 | €2.54 | €2.52 | 275 |
| 2026-06-18 | €2.64 | 0.00% | €2.64 | €2.64 | €2.64 | 0 |
| 2026-06-17 | €2.64 | 0.00% | €2.64 | €2.64 | €2.64 | 0 |
| 2026-06-16 | €2.64 | +2.33% | €2.64 | €2.64 | €2.64 | 76 |
| 2026-06-15 | €2.58 | +9.32% | €2.58 | €2.58 | €2.58 | 602 |
| 2026-06-12 | €2.36 | +3.51% | €2.26 | €2.36 | €2.26 | 432 |
| 2026-06-11 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 471 |
| 2026-06-10 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 287 |
| 2026-06-09 | €2.28 | -0.87% | €2.28 | €2.28 | €2.28 | 44 |
| 2026-06-08 | €2.30 | 0.00% | €2.10 | €2.30 | €2.10 | 146 |
| 2026-06-05 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-06-04 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-06-03 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 211 |
| 2026-06-02 | €2.30 | -0.86% | €2.10 | €2.30 | €2.10 | 210 |
| 2026-06-01 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-05-29 | €2.32 | +5.45% | €2.32 | €2.32 | €2.32 | 100 |