Everspin Technologies, Inc. (FRA:E5N)
Germany · Delayed Price · Currency is EUR 8.40
0.00 (0.00%)
At close: Jan 2, 2026
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.51% | - |
| Jan 8, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Jan 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 14.61% | - |
| Jan 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jan 5, 2026 | 8.45 | 8.95 | 8.45 | 8.95 | 8.95 | 6.55% | - |
| Jan 2, 2026 | 7.75 | 8.40 | 7.75 | 8.40 | 8.40 | 9.80% | - |
| Dec 30, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -0.65% | - |
| Dec 29, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Dec 23, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | - |
| Dec 22, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 1.97% | - |
| Dec 19, 2025 | 7.45 | 7.70 | 7.45 | 7.60 | 7.60 | 1.33% | 100 |
| Dec 18, 2025 | 7.05 | 7.50 | 7.05 | 7.50 | 7.50 | 5.63% | - |
| Dec 17, 2025 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -4.70% | - |
| Dec 16, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Dec 15, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Dec 12, 2025 | 8.15 | 8.15 | 7.65 | 7.65 | 7.65 | -6.13% | - |
| Dec 11, 2025 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 2.52% | - |
| Dec 10, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Dec 9, 2025 | 7.75 | 8.05 | 7.75 | 8.05 | 8.05 | 3.87% | - |
| Dec 8, 2025 | 7.30 | 7.75 | 7.30 | 7.75 | 7.75 | 5.44% | - |
| Dec 5, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 3.52% | - |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Dec 3, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | - |
| Dec 2, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 2,115 |
| Dec 1, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | 25 |
| Nov 28, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 3.82% | - |
| Nov 27, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Nov 26, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | - |
| Nov 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 24, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 2.33% | - |
| Nov 21, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 20, 2025 | 6.80 | 6.80 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Nov 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Nov 18, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Nov 17, 2025 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Nov 14, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Nov 13, 2025 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | -5.23% | - |
| Nov 12, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 11, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Nov 10, 2025 | 7.65 | 8.10 | 7.65 | 8.10 | 8.10 | 4.52% | - |
| Nov 7, 2025 | 7.45 | 7.75 | 7.40 | 7.75 | 7.75 | 3.33% | 21 |
| Nov 6, 2025 | 8.20 | 8.20 | 7.50 | 7.50 | 7.50 | -11.24% | - |
| Nov 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -4.52% | - |
| Nov 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Nov 3, 2025 | 9.00 | 9.00 | 8.85 | 8.95 | 8.95 | -1.65% | 40 |
| Oct 31, 2025 | 8.75 | 9.10 | 8.75 | 9.10 | 9.10 | 2.25% | - |
| Oct 30, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Oct 29, 2025 | 8.80 | 9.25 | 8.80 | 9.25 | 9.25 | 3.93% | - |
| Oct 28, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -1.11% | - |
| Oct 27, 2025 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | - | - |