The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.310
+0.040 (1.22%)
Sep 4, 2025, 4:35 PM WET
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.28 | 3.33 | 3.26 | 3.31 | 3.31 | 1.22% | 655,358 |
| Sep 3, 2025 | 3.29 | 3.29 | 3.26 | 3.27 | 3.27 | - | 419,430 |
| Sep 2, 2025 | 3.31 | 3.31 | 3.26 | 3.27 | 3.27 | -1.21% | 631,670 |
| Sep 1, 2025 | 3.32 | 3.33 | 3.30 | 3.31 | 3.31 | -0.30% | 414,494 |
| Aug 29, 2025 | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.30% | 444,076 |
| Aug 28, 2025 | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | 0.30% | 515,960 |
| Aug 27, 2025 | 3.37 | 3.38 | 3.32 | 3.32 | 3.32 | -1.48% | 531,167 |
| Aug 26, 2025 | 3.38 | 3.39 | 3.37 | 3.37 | 3.37 | -0.59% | 758,997 |
| Aug 25, 2025 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | -0.59% | 710,332 |
| Aug 22, 2025 | 3.33 | 3.41 | 3.33 | 3.41 | 3.41 | 2.10% | 1,882,278 |
| Aug 21, 2025 | 3.33 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 599,375 |
| Aug 20, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | 0.30% | 579,069 |
| Aug 19, 2025 | 3.28 | 3.32 | 3.28 | 3.31 | 3.31 | 0.91% | 466,857 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | -0.30% | 394,661 |
| Aug 15, 2025 | 3.27 | 3.31 | 3.27 | 3.29 | 3.29 | 0.61% | 533,711 |
| Aug 14, 2025 | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | -0.61% | 279,384 |
| Aug 13, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | 0.92% | 500,890 |
| Aug 12, 2025 | 3.31 | 3.31 | 3.26 | 3.26 | 3.26 | -0.91% | 720,290 |
| Aug 11, 2025 | 3.34 | 3.34 | 3.28 | 3.29 | 3.29 | -1.50% | 735,817 |
| Aug 8, 2025 | 3.26 | 3.35 | 3.26 | 3.34 | 3.34 | 2.45% | 2,391,274 |
| Aug 7, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 2.84% | 1,195,647 |
| Aug 6, 2025 | 3.14 | 3.18 | 3.12 | 3.17 | 3.17 | 0.96% | 1,321,094 |
| Aug 5, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | 0.32% | 631,825 |
| Aug 4, 2025 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | 0.97% | 839,272 |
| 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 |