Navitas Semiconductor Corporation (FRA:7J70)
Germany · Delayed Price · Currency is EUR 7.45
-0.15 (-1.97%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:7J70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | 4,070 |
| Oct 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.17% | - |
| Oct 21, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 4.52% | - |
| Oct 20, 2026 | 7.10 | 8.00 | 7.10 | 7.75 | 7.75 | 1.31% | 4,070 |
| Oct 19, 2026 | 7.45 | 8.00 | 7.45 | 7.65 | 7.65 | -0.65% | 120 |
| Oct 16, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 500 |
| Oct 15, 2026 | 7.85 | 8.10 | 7.80 | 7.80 | 7.80 | -12.36% | 2,000 |
| Oct 14, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -2.20% | 100 |
| Oct 13, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | 2.25% | 640 |
| Oct 12, 2026 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -7.29% | 50 |
| Oct 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Oct 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Oct 7, 2026 | 10.50 | 11.00 | 9.85 | 9.85 | 9.85 | -7.94% | 3,225 |
| Oct 6, 2026 | 10.70 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 200 |
| Oct 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 2, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 3.81% | - |
| Oct 1, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 5.00% | - |
| Sep 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -14.53% | - |
| Sep 29, 2026 | 11.10 | 11.80 | 11.10 | 11.70 | 11.70 | 14.71% | 1,250 |
| Sep 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Sep 25, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 3.92% | - |
| Sep 24, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -4.67% | 50 |
| Sep 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Sep 22, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | - | - |
| Sep 21, 2026 | 9.70 | 10.50 | 9.70 | 10.50 | 10.50 | 9.38% | 600 |
| Sep 18, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | - | - |
| Sep 17, 2026 | 9.10 | 9.60 | 9.10 | 9.60 | 9.60 | 5.49% | 500 |
| Sep 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Sep 15, 2026 | 9.20 | 9.25 | 9.15 | 9.25 | 9.25 | -2.12% | 19 |
| Sep 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -7.35% | - |
| Sep 11, 2026 | 9.35 | 10.20 | 9.35 | 10.20 | 10.20 | 4.62% | 500 |
| Sep 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Sep 9, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -6.60% | - |
| Sep 8, 2026 | 10.00 | 10.90 | 10.00 | 10.60 | 10.60 | 6.00% | 600 |
| Sep 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 170 |
| Sep 4, 2026 | 9.45 | 10.20 | 9.45 | 10.20 | 10.20 | 4.08% | 508 |
| Sep 3, 2026 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | 3.16% | 158 |
| Sep 2, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 0.53% | 410 |
| Sep 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -7.35% | 699 |
| Aug 31, 2026 | 9.60 | 10.20 | 9.60 | 10.20 | 10.20 | 2.00% | 400 |
| Aug 28, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -8.26% | 700 |
| Aug 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Aug 26, 2026 | 10.60 | 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 |