Navitas Semiconductor Corporation (FRA:7J70)
Germany · Delayed Price · Currency is EUR 10.60
-0.40 (-3.64%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:7J70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | - | -3.64% | - |
| Aug 25, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 2.80% | 100 |
| Aug 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.46% | - |
| Aug 21, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 100 |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | - |
| Aug 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.25% | 270 |
| Aug 17, 2026 | 12.40 | 13.20 | 12.10 | 12.80 | 12.80 | 13.27% | 800 |
| Aug 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -7.38% | - |
| Aug 13, 2026 | 11.80 | 12.50 | 11.80 | 12.20 | 12.20 | -1.61% | 8,225 |
| Aug 12, 2026 | 11.60 | 12.40 | 11.60 | 12.40 | 12.40 | 8.77% | 500 |
| Aug 11, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | 200 |
| Aug 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Aug 7, 2026 | 10.70 | 11.50 | 10.70 | 11.50 | 11.50 | 1.77% | 300 |
| Aug 6, 2026 | 10.40 | 11.30 | 10.40 | 11.30 | 11.30 | 5.61% | 50 |
| Aug 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Aug 4, 2026 | 10.00 | 10.90 | 10.00 | 10.90 | 10.90 | 17.20% | 4,500 |
| Aug 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Jul 31, 2026 | 9.65 | 10.00 | 9.60 | 9.60 | 9.60 | 15.66% | 500 |
| Jul 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 250 |
| Jul 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -7.73% | - |
| Jul 28, 2026 | 9.25 | 9.25 | 8.50 | 9.05 | 9.05 | -9.50% | 610 |
| Jul 27, 2026 | 9.70 | 10.10 | 9.70 | 10.00 | 10.00 | -1.96% | 120 |
| Jul 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -6.42% | - |
| Jul 23, 2026 | 10.80 | 11.50 | 10.80 | 10.90 | 10.90 | -4.39% | 600 |
| Jul 22, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 3.64% | 1,050 |
| Jul 21, 2026 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | 12.24% | 160 |
| Jul 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | - |
| Jul 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -8.65% | 500 |
| Jul 16, 2026 | 11.30 | 11.30 | 10.40 | 10.40 | 10.40 | -12.61% | 1,230 |
| Jul 15, 2026 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 2.59% | 3,000 |
| Jul 14, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 5.45% | 17 |
| Jul 13, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -8.33% | 200 |
| Jul 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Jul 9, 2026 | 11.40 | 12.60 | 11.40 | 12.60 | 12.60 | 10.53% | 1,320 |
| Jul 8, 2026 | 11.30 | 11.50 | 10.90 | 11.40 | 11.40 | -8.06% | 3,700 |
| Jul 7, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -6.77% | 450 |
| Jul 6, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 5.56% | 150 |
| Jul 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Jul 2, 2026 | 14.00 | 14.00 | 12.40 | 12.40 | 12.40 | -21.02% | 1,650 |
| Jul 1, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 100 |
| Jun 30, 2026 | 15.50 | 15.90 | 15.50 | 15.60 | 15.60 | 2.63% | 601 |
| Jun 29, 2026 | 14.90 | 15.80 | 14.90 | 15.20 | 15.20 | 2.01% | 135 |
| Jun 26, 2026 | 14.50 | 15.10 | 14.50 | 14.90 | 14.90 | -4.49% | 405 |
| Jun 25, 2026 | 17.30 | 17.30 | 15.60 | 15.60 | 15.60 | -1.89% | 3,000 |
| Jun 24, 2026 | 18.70 | 18.70 | 15.90 | 15.90 | 15.90 | -16.32% | 300 |
| Jun 23, 2026 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | -7.77% | 2,600 |
| Jun 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | 70 |
| Jun 19, 2026 | 20.80 | 21.80 | 20.80 | 21.40 | 21.40 | 3.88% | 650 |
| Jun 18, 2026 | 19.60 | 20.60 | 19.60 | 20.60 | 20.60 | 8.99% | 650 |