Navitas Semiconductor Corporation (FRA:7J70)
Germany · Delayed Price · Currency is EUR 9.50
-0.90 (-8.65%)
At close: Jul 17, 2026
FRA:7J70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jun 16, 2026 | 20.00 | 20.20 | 19.20 | 19.20 | 19.20 | -8.57% | 830 |
| Jun 15, 2026 | 22.20 | 22.80 | 21.00 | 21.00 | 21.00 | 3.96% | 735 |
| Jun 12, 2026 | 19.10 | 21.00 | 19.10 | 20.20 | 20.20 | 7.45% | 2,400 |
| Jun 11, 2026 | 17.80 | 19.20 | 17.80 | 18.80 | 18.80 | 5.03% | 4,287 |
| Jun 10, 2026 | 18.80 | 18.80 | 17.90 | 17.90 | 17.90 | -7.25% | 700 |
| Jun 9, 2026 | 21.60 | 21.60 | 18.20 | 19.30 | 19.30 | -9.81% | 2,875 |
| Jun 8, 2026 | 22.00 | 23.60 | 21.40 | 21.40 | 21.40 | -11.57% | 696 |
| Jun 5, 2026 | 26.40 | 26.40 | 24.20 | 24.20 | 24.20 | 0.83% | 2,707 |
| Jun 4, 2026 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -17.81% | 800 |
| Jun 3, 2026 | 22.40 | 29.20 | 22.40 | 29.20 | 29.20 | 39.05% | 2,030 |
| Jun 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 283 |
| Jun 1, 2026 | 22.80 | 23.80 | 20.40 | 20.80 | 20.80 | -9.57% | 1,356 |
| May 29, 2026 | 24.20 | 24.20 | 22.80 | 23.00 | 23.00 | -4.96% | 1,440 |
| May 28, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | -2.42% | 435 |
| May 27, 2026 | 28.00 | 28.20 | 24.80 | 24.80 | 24.80 | -8.82% | 3,854 |
| May 26, 2026 | 27.40 | 28.00 | 27.20 | 27.20 | 27.20 | -0.73% | 4,285 |
| May 25, 2026 | 25.20 | 27.40 | 25.20 | 27.40 | 27.40 | 9.60% | 802 |
| May 22, 2026 | 21.20 | 25.00 | 20.60 | 25.00 | 25.00 | 21.36% | 1,057 |
| May 21, 2026 | 19.90 | 20.60 | 19.00 | 20.60 | 20.60 | 3.52% | 1,815 |
| May 20, 2026 | 16.80 | 19.90 | 16.80 | 19.90 | 19.90 | 18.45% | 1,540 |
| May 19, 2026 | 16.50 | 16.80 | 15.10 | 16.80 | 16.80 | -2.33% | 5,900 |
| May 18, 2026 | 17.40 | 18.70 | 17.20 | 17.20 | 17.20 | -0.58% | 1,845 |
| May 15, 2026 | 17.70 | 18.10 | 17.30 | 17.30 | 17.30 | -9.42% | 1,150 |
| May 14, 2026 | 18.40 | 19.70 | 18.40 | 19.10 | 19.10 | 5.52% | 1,143 |
| May 13, 2026 | 17.00 | 18.10 | 16.70 | 18.10 | 18.10 | 5.85% | 1,570 |
| May 12, 2026 | 18.30 | 18.60 | 15.90 | 17.10 | 17.10 | -13.64% | 8,419 |
| May 11, 2026 | 15.50 | 19.80 | 15.10 | 19.80 | 19.80 | 34.69% | 5,659 |