Everspin Technologies, Inc. (FRA:E5N)
Germany · Delayed Price · Currency is EUR 7.65
-0.55 (-6.71%)
At close: Mar 27, 2026
FRA:E5N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Mar 26, 2026 | 8.20 | 8.20 | 7.70 | 7.70 | 7.70 | -7.23% | - |
| Mar 25, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.30 | 5.06% | - |
| Mar 24, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 4.64% | - |
| Mar 23, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 3.42% | - |
| Mar 20, 2026 | 7.90 | 7.90 | 7.30 | 7.30 | 7.30 | -9.32% | - |
| Mar 19, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | - |
| Mar 18, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | - |
| Mar 17, 2026 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | 5.30% | - |
| Mar 16, 2026 | 7.55 | 7.90 | 7.55 | 7.55 | 7.55 | - | 2,500 |
| Mar 13, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Mar 12, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Mar 11, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | - |
| Mar 10, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 4.03% | - |
| Mar 9, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | - |
| Mar 6, 2026 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | -17.68% | - |
| Mar 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Mar 4, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 1.10% | - |
| Mar 3, 2026 | 9.50 | 9.50 | 9.05 | 9.05 | 9.05 | -5.24% | - |
| Mar 2, 2026 | 9.00 | 9.55 | 9.00 | 9.55 | 9.55 | 5.52% | - |
| Feb 27, 2026 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Feb 26, 2026 | 9.55 | 9.55 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Feb 25, 2026 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 3.23% | - |
| Feb 24, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | - |
| Feb 23, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Feb 20, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Feb 19, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | - |
| Feb 18, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 2.78% | - |
| Feb 17, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Feb 16, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Feb 13, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 1.65% | - |
| Feb 12, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Feb 11, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | -4.69% | - |
| Feb 10, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 2.67% | - |
| Feb 9, 2026 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 14.72% | - |
| Feb 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Feb 5, 2026 | 8.75 | 8.75 | 8.40 | 8.40 | 8.40 | -4.55% | - |
| Feb 4, 2026 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -22.81% | - |
| Feb 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 50 |
| Feb 2, 2026 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 2.75% | - |
| Jan 30, 2026 | 12.00 | 12.00 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 29, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jan 28, 2026 | 12.00 | 12.00 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Jan 27, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 5.50% | - |
| Jan 26, 2026 | 11.70 | 11.70 | 10.90 | 10.90 | 10.90 | -16.15% | - |
| Jan 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -15.03% | - |
| Jan 22, 2026 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 11.68% | 200 |
| Jan 21, 2026 | 12.90 | 13.70 | 12.90 | 13.70 | 13.70 | 10.48% | - |
| Jan 20, 2026 | 11.40 | 12.80 | 11.40 | 12.40 | 12.40 | 9.73% | 1,300 |
| Jan 19, 2026 | 11.50 | 11.80 | 11.30 | 11.30 | 11.30 | 0.89% | 150 |