Everspin Technologies, Inc. (FRA:E5N)
Germany
· Delayed Price · Currency is EUR 7.35
+0.25 (3.52%)
At close: Dec 5, 2025
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 2.86% | - |
| Oct 23, 2025 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | 4.79% | - |
| Oct 22, 2025 | 8.90 | 8.90 | 8.35 | 8.35 | 8.35 | -6.70% | - |
| Oct 21, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | - | - |
| Oct 20, 2025 | 8.35 | 8.95 | 8.35 | 8.95 | 8.95 | 6.55% | - |
| Oct 17, 2025 | 9.05 | 9.05 | 8.40 | 8.40 | 8.40 | -9.19% | 10 |
| Oct 16, 2025 | 10.10 | 10.10 | 9.25 | 9.25 | 9.25 | -8.42% | - |
| Oct 15, 2025 | 9.25 | 10.10 | 9.25 | 10.10 | 10.10 | 8.02% | - |
| Oct 14, 2025 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | 7.47% | - |
| Oct 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.92% | 230 |
| Oct 10, 2025 | 9.80 | 9.80 | 9.15 | 9.15 | 9.15 | -6.63% | - |
| Oct 9, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | - |
| Oct 8, 2025 | 9.35 | 9.75 | 9.35 | 9.75 | 9.75 | 4.28% | - |
| Oct 7, 2025 | 9.30 | 9.85 | 9.30 | 9.35 | 9.35 | - | 30 |
| Oct 6, 2025 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Oct 3, 2025 | 8.75 | 9.50 | 8.75 | 9.50 | 9.50 | 9.20% | 220 |
| Oct 2, 2025 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 3.57% | - |
| Oct 1, 2025 | 7.75 | 8.40 | 7.75 | 8.40 | 8.40 | 9.09% | - |
| Sep 30, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 11.59% | - |
| Sep 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 26, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 1.47% | - |
| Sep 25, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 23, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Sep 22, 2025 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 7.58% | - |
| Sep 19, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Sep 18, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 4.65% | - |
| Sep 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 16, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 13.16% | - |
| Sep 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 12, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Sep 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Sep 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 9, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Sep 8, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 3.70% | - |
| Sep 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Sep 4, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 2, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Sep 1, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 29, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Aug 28, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | - |
| Aug 27, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Aug 26, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 4.76% | - |
| Aug 25, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Aug 22, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 3.88% | - |
| Aug 21, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 3.00% | - |
| Aug 20, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 19, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 15, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Aug 14, 2025 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Aug 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 12, 2025 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | - |
| Aug 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 8, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 7, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 4.34% | - |
| Aug 6, 2025 | 5.10 | 5.10 | 4.84 | 4.84 | 4.84 | -4.16% | - |
| Aug 5, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Aug 4, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | - |
| Aug 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jul 31, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jul 30, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jul 29, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 28, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | - |
| Jul 25, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jul 24, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Jul 23, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jul 22, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Jul 21, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -2.54% | - |