Immersion (ALIMR)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.42857142857 | 1.75 | 1.81 | 1.75 | 168 | 1.81 | DE |
| 4 | -0.25 | -12.1359223301 | 2.06 | 2.06 | 1.75 | 165 | 1.9835801 | DE |
| 12 | -0.25 | -12.1359223301 | 2.06 | 2.06 | 1.75 | 256 | 1.93266207 | DE |
| 26 | -0.21 | -10.396039604 | 2.02 | 2.1 | 1.7 | 248 | 1.93136727 | DE |
| 52 | -0.63 | -25.8196721311 | 2.44 | 2.82 | 1.66 | 233 | 2.05558578 | DE |
| 156 | 0.21 | 13.125 | 1.6 | 11.2 | 1.41 | 1048 | 5.54336895 | DE |
| 260 | 0.98 | 118.072289157 | 0.83 | 11.2 | 0.51 | 1088 | 3.95689383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1721665800 | 1.81 | -0.02 | -1.09 | 1.75 | 1.81 | 1.75 | 168 |
| 1721406600 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1721320200 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1721233800 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1721147400 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 69 |
| 1721061000 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1720801800 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1720715400 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1720629000 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1720542600 | 1.83 | -0.21 | -10.29 | 1.83 | 1.83 | 1.83 | 20 |
| 1720456200 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1720197000 | 2.04 | -0.02 | -0.97 | 2.04 | 2.04 | 2.04 | 25 |
| 1720110600 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1720024200 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1719937800 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1719851400 | 2.06 | 0.22 | 11.96 | 2.06 | 2.06 | 2.06 | 542 |
| 1719592200 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719505800 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719419400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719333000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719246600 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1718987400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1718901000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1718814600 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1718728200 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1718641800 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1718382600 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1718296200 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1718209800 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1718123400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 123 |
| 1718037000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 150 |
| 1717777800 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1717691400 | 1.84 | 0.01 | 0.55 | 1.84 | 1.84 | 1.84 | 51 |
| 1717605000 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1717518600 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1717432200 | 1.83 | 0.02 | 1.10 | 1.83 | 1.83 | 1.83 | 60 |
| 1717173000 | 1.81 | -0.17 | -8.59 | 1.81 | 1.81 | 1.81 | 148 |
| 1717086600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1717000200 | 1.98 | 0.15 | 8.20 | 1.9 | 1.98 | 1.9 | 832 |
| 1716913800 | 1.83 | -0.14 | -7.11 | 1.83 | 1.83 | 1.83 | 20 |
| 1716827400 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1716568200 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1716481800 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1716395400 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1716309000 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1716222600 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1715963400 | 1.97 | 0.16 | 8.84 | 1.97 | 1.97 | 1.97 | 62 |
| 1715877000 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 503 |
| 1715790600 | 1.81 | -0.01 | -0.55 | 1.81 | 1.81 | 1.81 | 569 |
| 1715704200 | 1.82 | -0.08 | -4.21 | 1.82 | 1.82 | 1.82 | 847 |
| 1715617800 | 1.9 | -0.09 | -4.52 | 1.86 | 1.9 | 1.86 | 666 |
| 1715358600 | 1.99 | 0 | 0.00 | 1.83 | 1.99 | 1.83 | 10 |
| 1715272200 | 1.99 | -0.01 | -0.50 | 1.99 | 1.99 | 1.99 | 50 |
| 1715185800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1715099400 | 2 | 0.17 | 9.29 | 2 | 2 | 2 | 1125 |
| 1715013000 | 1.83 | -0.21 | -10.29 | 2.04 | 2.04 | 1.83 | 10 |
| 1714753800 | 2.04 | -0.02 | -0.97 | 2.04 | 2.04 | 2.04 | 310 |
| 1714667400 | 2.06 | 0.14 | 7.29 | 2.06 | 2.06 | 2.06 | 5 |
| 1714494600 | 1.92 | 0.12 | 6.67 | 1.92 | 1.92 | 1.92 | 200 |
| 1714408200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1714149000 | 1.8 | -0.04 | -2.17 | 1.8 | 1.8 | 1.8 | 2652 |
| 1714062600 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1713976200 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
