Everspin Technologies, Inc. (FRA:E5N)
Germany · Delayed Price · Currency is EUR 11.42
+0.74 (6.93%)
Last updated: Apr 24, 2026, 5:06 PM CET
FRA:E5N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.56 | 11.42 | 10.56 | 11.42 | - | 6.93% | - |
| Apr 23, 2026 | 11.00 | 11.00 | 10.68 | 10.68 | 10.68 | -1.84% | - |
| Apr 22, 2026 | 10.50 | 10.88 | 10.50 | 10.88 | 10.88 | 2.84% | - |
| Apr 21, 2026 | 10.35 | 10.58 | 10.35 | 10.58 | 10.58 | 1.63% | - |
| Apr 20, 2026 | 10.23 | 10.41 | 10.23 | 10.41 | 10.41 | 0.77% | - |
| Apr 17, 2026 | 10.10 | 10.33 | 10.10 | 10.33 | 10.33 | 1.67% | - |
| Apr 16, 2026 | 9.89 | 10.16 | 9.89 | 10.16 | 10.16 | 2.47% | - |
| Apr 15, 2026 | 9.62 | 9.92 | 9.62 | 9.92 | 9.92 | 2.01% | - |
| Apr 14, 2026 | 9.41 | 9.72 | 9.41 | 9.72 | 9.72 | 6.64% | - |
| Apr 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 5.44% | 100 |
| Apr 10, 2026 | 8.49 | 8.65 | 8.49 | 8.65 | 8.65 | 0.58% | - |
| Apr 9, 2026 | 8.37 | 8.60 | 8.37 | 8.60 | 8.60 | 4.31% | - |
| Apr 8, 2026 | 7.99 | 8.24 | 7.99 | 8.24 | 8.24 | 4.50% | - |
| Apr 7, 2026 | 8.06 | 8.06 | 7.89 | 7.89 | 7.89 | -2.65% | - |
| Apr 2, 2026 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 3.85% | - |
| Apr 1, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 4.70% | - |
| Mar 31, 2026 | 7.05 | 7.45 | 7.05 | 7.45 | 7.45 | 7.19% | - |
| Mar 30, 2026 | 7.55 | 7.55 | 6.95 | 6.95 | 6.95 | -9.15% | - |
| 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% | - |