The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.098
-0.002 (-0.06%)
Aug 1, 2025, 4:35 PM WET
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | - | 896,638 |
| Jul 31, 2025 | 3.10 | 3.13 | 3.10 | 3.10 | 3.10 | -0.32% | 1,322,439 |
| Jul 30, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.64% | 841,305 |
| Jul 29, 2025 | 3.11 | 3.13 | 3.10 | 3.13 | 3.13 | 0.64% | 795,198 |
| Jul 28, 2025 | 3.13 | 3.13 | 3.09 | 3.11 | 3.11 | 0.65% | 2,024,535 |
| Jul 25, 2025 | 3.13 | 3.14 | 3.01 | 3.09 | 3.09 | -5.21% | 6,244,285 |
| Jul 24, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 555,234 |
| Jul 23, 2025 | 3.22 | 3.25 | 3.21 | 3.24 | 3.24 | 1.25% | 635,926 |
| Jul 22, 2025 | 3.22 | 3.23 | 3.19 | 3.20 | 3.20 | -0.62% | 951,436 |
| Jul 21, 2025 | 3.21 | 3.24 | 3.21 | 3.22 | 3.22 | - | 543,779 |
| Jul 18, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.53% | 1,623,257 |
| Jul 17, 2025 | 3.27 | 3.29 | 3.27 | 3.27 | 3.27 | - | 500,182 |
| Jul 16, 2025 | 3.27 | 3.29 | 3.27 | 3.27 | 3.27 | - | 449,628 |
| Jul 15, 2025 | 3.27 | 3.31 | 3.27 | 3.27 | 3.27 | - | 644,015 |
| Jul 14, 2025 | 3.27 | 3.29 | 3.26 | 3.27 | 3.27 | -0.91% | 637,935 |
| Jul 11, 2025 | 3.28 | 3.36 | 3.27 | 3.30 | 3.30 | 0.61% | 1,154,971 |
| Jul 10, 2025 | 3.27 | 3.29 | 3.27 | 3.28 | 3.28 | 0.31% | 510,290 |
| Jul 9, 2025 | 3.27 | 3.29 | 3.26 | 3.27 | 3.27 | - | 711,603 |
| Jul 8, 2025 | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | 0.62% | 442,871 |
| Jul 7, 2025 | 3.27 | 3.28 | 3.25 | 3.25 | 3.25 | -0.91% | 537,331 |
| Jul 4, 2025 | 3.33 | 3.33 | 3.26 | 3.28 | 3.28 | -0.91% | 489,491 |
| Jul 3, 2025 | 3.30 | 3.34 | 3.30 | 3.31 | 3.31 | 0.30% | 705,039 |
| Jul 2, 2025 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | 1.54% | 1,176,352 |
| Jul 1, 2025 | 3.19 | 3.25 | 3.18 | 3.25 | 3.25 | 1.88% | 1,011,396 |
| Jun 30, 2025 | 3.22 | 3.24 | 3.18 | 3.19 | 3.19 | -0.93% | 770,250 |
| Jun 27, 2025 | 3.20 | 3.23 | 3.18 | 3.22 | 3.22 | -1.83% | 2,057,356 |
| Jun 26, 2025 | 3.26 | 3.29 | 3.26 | 3.28 | 3.17 | 0.92% | 1,382,598 |
| Jun 25, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.15 | -0.91% | 1,596,451 |
| Jun 24, 2025 | 3.29 | 3.32 | 3.27 | 3.28 | 3.18 | 0.61% | 941,952 |
| Jun 23, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.16 | -1.21% | 684,636 |
| Jun 20, 2025 | 3.30 | 3.32 | 3.29 | 3.30 | 3.19 | - | 1,043,174 |
| Jun 19, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.20 | 0.61% | 433,276 |
| Jun 18, 2025 | 3.29 | 3.31 | 3.28 | 3.28 | 3.18 | -0.30% | 680,486 |
| Jun 17, 2025 | 3.30 | 3.31 | 3.28 | 3.29 | 3.18 | -0.30% | 611,472 |
| Jun 16, 2025 | 3.31 | 3.35 | 3.30 | 3.30 | 3.19 | - | 1,169,694 |
| Jun 13, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.20 | -0.90% | 830,059 |
| Jun 12, 2025 | 3.37 | 3.37 | 3.32 | 3.33 | 3.23 | -0.89% | 895,270 |
| Jun 11, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 3.25 | 0.60% | 702,924 |
| Jun 10, 2025 | 3.35 | 3.36 | 3.32 | 3.34 | 3.23 | - | 491,638 |
| Jun 9, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.24 | -1.76% | 1,002,700 |
| Jun 6, 2025 | 3.41 | 3.43 | 3.40 | 3.40 | 3.29 | -0.29% | 643,118 |
| Jun 5, 2025 | 3.42 | 3.44 | 3.41 | 3.41 | 3.30 | - | 484,799 |
| Jun 4, 2025 | 3.45 | 3.46 | 3.41 | 3.41 | 3.30 | -0.87% | 787,546 |
| Jun 3, 2025 | 3.44 | 3.44 | 3.41 | 3.44 | 3.33 | 0.88% | 800,160 |
| Jun 2, 2025 | 3.44 | 3.46 | 3.40 | 3.41 | 3.30 | -0.87% | 692,667 |
| May 30, 2025 | 3.47 | 3.50 | 3.44 | 3.44 | 3.33 | -0.29% | 1,412,498 |
| May 29, 2025 | 3.48 | 3.49 | 3.45 | 3.45 | 3.34 | -0.29% | 723,751 |
| May 28, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.35 | -1.70% | 696,789 |
| May 27, 2025 | 3.54 | 3.54 | 3.49 | 3.52 | 3.40 | -0.28% | 637,799 |
| May 26, 2025 | 3.54 | 3.56 | 3.53 | 3.53 | 3.41 | 0.28% | 390,360 |