Everspin Technologies, Inc. (FRA:E5N)
Germany · Delayed Price · Currency is EUR 9.10
-0.10 (-1.09%)
Last updated: Feb 23, 2026, 8:03 AM CET
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 10.30 | 11.20 | 10.30 | 11.20 | 11.20 | 6.67% | - |
| Jan 15, 2026 | 9.60 | 10.50 | 9.60 | 10.50 | 10.50 | 8.81% | - |
| Jan 14, 2026 | 10.20 | 10.20 | 9.65 | 9.65 | 9.65 | -6.31% | 300 |
| Jan 13, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 9.57% | - |
| Jan 12, 2026 | 10.10 | 10.10 | 9.40 | 9.40 | 9.40 | -6.93% | - |
| 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% | - |