Navitas Semiconductor Corporation (ETR:7J70)
Germany · Delayed Price · Currency is EUR 11.20
+0.40 (3.70%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:7J70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 3.70% | 125 |
| Aug 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -10.74% | - |
| Aug 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.97% | 400 |
| Aug 17, 2026 | 12.90 | 13.00 | 12.50 | 12.60 | 12.60 | 4.13% | 1,172 |
| Aug 14, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | -1.63% | 173 |
| Aug 13, 2026 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | 1.65% | 623 |
| Aug 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | 520 |
| Aug 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 10 |
| Aug 10, 2026 | 12.50 | 12.50 | 11.60 | 11.70 | 11.70 | -2.50% | 4,852 |
| Aug 7, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 7.14% | 2,910 |
| Aug 6, 2026 | 11.10 | 11.40 | 11.10 | 11.20 | 11.20 | 2.75% | 1,694 |
| Aug 5, 2026 | 11.20 | 11.20 | 10.70 | 10.90 | 10.90 | - | 3,729 |
| Aug 4, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 17.20% | 647 |
| Aug 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.62% | 10 |
| Jul 31, 2026 | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | 11.05% | 1,333 |
| Jul 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | 25 |
| Jul 29, 2026 | 8.85 | 9.55 | 8.70 | 9.00 | 9.00 | - | 1,862 |
| Jul 28, 2026 | 9.70 | 9.70 | 8.50 | 9.00 | 9.00 | -6.74% | 1,220 |
| Jul 27, 2026 | 10.10 | 10.10 | 9.65 | 9.65 | 9.65 | -8.10% | 171 |
| Jul 24, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | - | 202 |
| Jul 23, 2026 | 11.40 | 11.40 | 10.50 | 10.50 | 10.50 | -8.70% | 910 |
| Jul 22, 2026 | 11.20 | 11.60 | 10.90 | 11.50 | 11.50 | 11.65% | 1,266 |
| Jul 20, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | 3.52% | 2,677 |
| Jul 17, 2026 | 9.90 | 10.20 | 9.70 | 9.95 | 9.95 | -6.13% | 1,527 |
| Jul 16, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -7.02% | 420 |
| Jul 15, 2026 | 11.60 | 11.60 | 11.20 | 11.40 | 11.40 | -0.87% | 2,826 |
| Jul 14, 2026 | 11.70 | 11.70 | 11.20 | 11.50 | 11.50 | 0.88% | 475 |
| Jul 13, 2026 | 11.40 | 11.40 | 11.10 | 11.40 | 11.40 | -2.56% | 1,242 |
| Jul 10, 2026 | 12.20 | 12.20 | 11.70 | 11.70 | 11.70 | -7.14% | 1,881 |
| Jul 9, 2026 | 12.40 | 12.60 | 12.20 | 12.60 | 12.60 | 11.50% | 900 |
| 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 |