Navitas Semiconductor Corporation (ETR:7J70)
Germany · Delayed Price · Currency is EUR 9.75
-0.45 (-4.41%)
At close: Oct 8, 2026
ETR:7J70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -4.41% | 2,580 |
| Oct 7, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -6.42% | 10 |
| Oct 6, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | 0.93% | 1,383 |
| Oct 5, 2026 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| Oct 2, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 8.65% | - |
| Oct 1, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 1,226 |
| Sep 30, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 2,172 |
| Sep 29, 2026 | 11.60 | 11.60 | 10.40 | 10.40 | 10.40 | 0.97% | 369 |
| Sep 28, 2026 | 10.40 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 305 |
| Sep 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | 573 |
| Sep 24, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -4.72% | 500 |
| Sep 23, 2026 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | - | 851 |
| Sep 22, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - | 412 |
| Sep 21, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 8.72% | 1,892 |
| Sep 18, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | 1.04% | 1,667 |
| Sep 17, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 3.21% | 506 |
| Sep 16, 2026 | 9.50 | 9.55 | 9.35 | 9.35 | 9.35 | 0.54% | 112 |
| Sep 15, 2026 | 9.45 | 9.60 | 9.30 | 9.30 | 9.30 | -3.12% | 437 |
| Sep 14, 2026 | 9.40 | 9.60 | 9.30 | 9.60 | 9.60 | -5.88% | 175 |
| Sep 11, 2026 | 9.65 | 10.20 | 9.65 | 10.20 | 10.20 | 4.08% | - |
| Sep 10, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.51% | 2 |
| Sep 9, 2026 | 10.40 | 10.40 | 9.95 | 9.95 | 9.95 | -8.72% | 100 |
| Sep 8, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 9.00% | 576 |
| Sep 4, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 2.56% | 3,083 |
| Sep 3, 2026 | 9.65 | 9.75 | 9.60 | 9.75 | 9.75 | 1.56% | 1,405 |
| Sep 2, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | - | 3,160 |
| Sep 1, 2026 | 10.10 | 10.10 | 9.35 | 9.60 | 9.60 | -3.03% | 1,575 |
| Aug 31, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | -8.33% | 791 |
| Aug 28, 2026 | 10.70 | 11.10 | 10.70 | 10.80 | 10.80 | - | 18,725 |
| Aug 27, 2026 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | -0.92% | 3,164 |
| Aug 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 7,080 |
| 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 |