Navitas Semiconductor Corporation (ETR:7J70)
Germany · Delayed Price · Currency is EUR 12.60
+1.30 (11.50%)
At close: Jul 9, 2026
ETR:7J70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 11.60 | 11.70 | 11.10 | 11.30 | 11.30 | -5.83% | 4,006 |
| Jul 7, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -11.76% | 4,677 |
| Jul 6, 2026 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 6.25% | 3,049 |
| Jul 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 30 |
| Jul 2, 2026 | 14.00 | 14.70 | 13.00 | 13.10 | 13.10 | -13.82% | 4,470 |
| Jul 1, 2026 | 15.60 | 15.60 | 14.70 | 15.20 | 15.20 | -1.94% | 3,180 |
| Jun 30, 2026 | 16.00 | 16.00 | 15.30 | 15.50 | 15.50 | 2.65% | 9,849 |
| Jun 29, 2026 | 15.50 | 15.90 | 14.80 | 15.10 | 15.10 | - | 4,975 |
| Jun 26, 2026 | 15.00 | 15.30 | 14.70 | 15.10 | 15.10 | -4.43% | 3,968 |
| Jun 25, 2026 | 17.40 | 17.40 | 15.50 | 15.80 | 15.80 | -4.82% | 6,820 |
| Jun 24, 2026 | 19.00 | 19.00 | 16.50 | 16.60 | 16.60 | -14.43% | 4,723 |
| Jun 23, 2026 | 19.00 | 20.00 | 18.60 | 19.40 | 19.40 | -6.73% | 18,779 |
| Jun 22, 2026 | 21.00 | 21.60 | 20.60 | 20.80 | 20.80 | 0.97% | 3,222 |
| Jun 18, 2026 | 20.40 | 20.80 | 20.00 | 20.60 | 20.60 | 1.98% | 4,228 |
| Jun 17, 2026 | 19.40 | 20.20 | 19.30 | 20.20 | 20.20 | 2.54% | 3,252 |
| Jun 16, 2026 | 20.40 | 20.40 | 19.70 | 19.70 | 19.70 | -5.29% | 3,477 |
| Jun 15, 2026 | 22.20 | 22.60 | 20.40 | 20.80 | 20.80 | -0.95% | 10,454 |
| Jun 12, 2026 | 19.70 | 21.20 | 19.30 | 21.00 | 21.00 | 15.38% | 3,814 |
| Jun 11, 2026 | 18.20 | 18.70 | 17.90 | 18.20 | 18.20 | -4.71% | 1,131 |
| Jun 10, 2026 | 18.60 | 19.10 | 18.40 | 19.10 | 19.10 | 1.06% | 3,029 |
| Jun 9, 2026 | 22.00 | 22.00 | 18.90 | 18.90 | 18.90 | -14.09% | 2,544 |
| Jun 8, 2026 | 21.60 | 22.60 | 21.60 | 22.00 | 22.00 | -12.70% | 3,182 |
| Jun 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | 163 |