The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.316
-0.036 (-1.07%)
At close: Mar 13, 2026
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.36 | 3.36 | 3.29 | 3.32 | 3.32 | -1.07% | 933,397 |
| Mar 12, 2026 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 0.72% | 981,921 |
| Mar 11, 2026 | 3.32 | 3.33 | 3.29 | 3.33 | 3.33 | 0.24% | 662,651 |
| Mar 10, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 2.09% | 963,909 |
| Mar 9, 2026 | 3.27 | 3.31 | 3.23 | 3.25 | 3.25 | -1.87% | 892,329 |
| Mar 6, 2026 | 3.33 | 3.33 | 3.27 | 3.31 | 3.31 | -0.24% | 810,833 |
| Mar 5, 2026 | 3.29 | 3.34 | 3.25 | 3.32 | 3.32 | 1.10% | 1,040,173 |
| Mar 4, 2026 | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | -1.02% | 986,898 |
| Mar 3, 2026 | 3.33 | 3.34 | 3.29 | 3.32 | 3.32 | -0.42% | 2,220,596 |
| Mar 2, 2026 | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | -2.97% | 1,549,690 |
| Feb 27, 2026 | 3.45 | 3.46 | 3.42 | 3.44 | 3.44 | -0.41% | 1,385,801 |
| Feb 26, 2026 | 3.40 | 3.46 | 3.39 | 3.45 | 3.45 | 1.17% | 1,371,937 |
| Feb 25, 2026 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | 0.06% | 702,238 |
| Feb 24, 2026 | 3.39 | 3.44 | 3.39 | 3.41 | 3.41 | 0.59% | 1,087,272 |
| Feb 23, 2026 | 3.35 | 3.39 | 3.32 | 3.39 | 3.39 | 1.19% | 1,297,627 |
| Feb 20, 2026 | 3.29 | 3.35 | 3.18 | 3.35 | 3.35 | -0.83% | 3,753,544 |
| Feb 19, 2026 | 3.40 | 3.42 | 3.36 | 3.38 | 3.38 | -0.18% | 1,397,196 |
| Feb 18, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 0.06% | 1,476,754 |
| Feb 17, 2026 | 3.38 | 3.42 | 3.35 | 3.38 | 3.38 | 0.30% | 917,612 |
| Feb 16, 2026 | 3.41 | 3.41 | 3.37 | 3.37 | 3.37 | -0.53% | 745,110 |
| Feb 13, 2026 | 3.40 | 3.41 | 3.36 | 3.39 | 3.39 | -0.24% | 1,059,431 |
| Feb 12, 2026 | 3.42 | 3.42 | 3.37 | 3.40 | 3.40 | -0.88% | 2,145,174 |
| Feb 11, 2026 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | 2.51% | 2,038,636 |
| Feb 10, 2026 | 3.34 | 3.36 | 3.31 | 3.34 | 3.34 | 0.36% | 1,126,653 |
| Feb 9, 2026 | 3.28 | 3.33 | 3.26 | 3.33 | 3.33 | 2.59% | 1,831,607 |
| Feb 6, 2026 | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | -0.31% | 842,713 |
| Feb 5, 2026 | 3.28 | 3.29 | 3.23 | 3.26 | 3.26 | -0.61% | 938,503 |
| Feb 4, 2026 | 3.24 | 3.29 | 3.22 | 3.28 | 3.28 | 1.55% | 1,472,239 |
| Feb 3, 2026 | 3.20 | 3.24 | 3.20 | 3.23 | 3.23 | 0.81% | 631,623 |
| Feb 2, 2026 | 3.19 | 3.21 | 3.17 | 3.20 | 3.20 | 0.19% | 700,160 |
| Jan 30, 2026 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | -0.37% | 834,951 |
| Jan 29, 2026 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.74% | 723,897 |
| Jan 28, 2026 | 3.22 | 3.24 | 3.21 | 3.23 | 3.23 | 0.25% | 436,878 |
| Jan 27, 2026 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | -0.56% | 686,736 |
| Jan 26, 2026 | 3.21 | 3.26 | 3.21 | 3.24 | 3.24 | 0.93% | 938,856 |
| Jan 23, 2026 | 3.24 | 3.26 | 3.20 | 3.21 | 3.21 | -1.17% | 803,707 |
| Jan 22, 2026 | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | 2.59% | 1,242,758 |
| Jan 21, 2026 | 3.17 | 3.17 | 3.12 | 3.17 | 3.17 | -0.13% | 937,324 |
| Jan 20, 2026 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -2.16% | 1,055,779 |
| Jan 19, 2026 | 3.26 | 3.26 | 3.23 | 3.24 | 3.24 | -0.98% | 912,996 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | -0.55% | 573,589 |
| Jan 15, 2026 | 3.31 | 3.31 | 3.26 | 3.29 | 3.29 | -0.72% | 862,608 |
| Jan 14, 2026 | 3.31 | 3.34 | 3.26 | 3.31 | 3.31 | - | 839,363 |
| Jan 13, 2026 | 3.27 | 3.31 | 3.26 | 3.31 | 3.31 | 1.47% | 1,429,071 |
| Jan 12, 2026 | 3.28 | 3.28 | 3.24 | 3.27 | 3.27 | 0.18% | 751,895 |
| Jan 9, 2026 | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | 0.74% | 1,147,050 |
| Jan 8, 2026 | 3.23 | 3.24 | 3.17 | 3.24 | 3.24 | 0.25% | 1,639,744 |
| Jan 7, 2026 | 3.28 | 3.30 | 3.22 | 3.23 | 3.23 | -1.34% | 1,542,303 |
| Jan 6, 2026 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | 0.68% | 1,483,829 |
| Jan 5, 2026 | 3.22 | 3.25 | 3.18 | 3.25 | 3.25 | 1.31% | 1,358,943 |