Navitas Semiconductor Corporation (FRA:7J70)
Germany · Delayed Price · Currency is EUR 14.90
-0.70 (-4.49%)
Last updated: Jun 26, 2026, 5:26 PM CET
FRA:7J70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 13.40 | 14.70 | 13.40 | 14.70 | 14.70 | 15.75% | 2,500 |
| May 7, 2026 | 13.90 | 14.20 | 12.70 | 12.70 | 12.70 | -8.63% | 3,650 |
| May 6, 2026 | 14.50 | 14.50 | 13.50 | 13.90 | 13.90 | -7.95% | 1,211 |
| May 5, 2026 | 13.60 | 15.10 | 13.60 | 15.10 | 15.10 | 4.86% | 3,900 |
| May 4, 2026 | 15.60 | 15.60 | 14.40 | 14.40 | 14.40 | 12.50% | 2,907 |
| Apr 30, 2026 | 13.20 | 13.70 | 12.80 | 12.80 | 12.80 | 2.40% | 4,000 |
| Apr 29, 2026 | 12.90 | 13.40 | 12.00 | 12.50 | 12.50 | -3.85% | 835 |
| Apr 28, 2026 | 15.30 | 15.30 | 12.90 | 13.00 | 13.00 | -12.16% | 1,176 |
| Apr 27, 2026 | 15.20 | 15.30 | 14.20 | 14.80 | 14.80 | -1.33% | 8,303 |
| Apr 24, 2026 | 15.80 | 16.60 | 14.90 | 15.00 | 15.00 | -1.32% | 3,925 |
| Apr 23, 2026 | 15.70 | 15.80 | 15.20 | 15.20 | 15.20 | -1.94% | 5,050 |
| Apr 22, 2026 | 13.90 | 15.50 | 13.90 | 15.50 | 15.50 | 21.09% | 1,820 |
| Apr 21, 2026 | 11.40 | 13.40 | 11.40 | 12.80 | 12.80 | 19.63% | 1,860 |
| Apr 20, 2026 | 10.40 | 10.80 | 10.00 | 10.70 | 10.70 | 4.90% | 2,850 |
| Apr 17, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 4.08% | 19,400 |