The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.374
-0.034 (-1.00%)
Apr 2, 2026, 4:35 PM WET
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.38 | 3.41 | 3.37 | 3.37 | 3.37 | -1.00% | 539,614 |
| Apr 1, 2026 | 3.42 | 3.42 | 3.37 | 3.41 | 3.41 | 1.31% | 885,715 |
| Mar 31, 2026 | 3.37 | 3.42 | 3.36 | 3.36 | 3.36 | 0.42% | 2,694,068 |
| Mar 30, 2026 | 3.30 | 3.39 | 3.30 | 3.35 | 3.35 | 1.64% | 1,378,706 |
| Mar 27, 2026 | 3.29 | 3.33 | 3.28 | 3.30 | 3.30 | - | 497,001 |
| Mar 26, 2026 | 3.27 | 3.31 | 3.26 | 3.30 | 3.30 | 0.67% | 628,818 |
| Mar 25, 2026 | 3.20 | 3.30 | 3.20 | 3.27 | 3.27 | 2.96% | 909,483 |
| Mar 24, 2026 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | 0.38% | 337,518 |
| Mar 23, 2026 | 3.14 | 3.22 | 3.08 | 3.17 | 3.17 | 0.13% | 1,189,889 |
| Mar 20, 2026 | 3.23 | 3.23 | 3.15 | 3.16 | 3.16 | -1.80% | 1,249,185 |
| Mar 19, 2026 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -1.23% | 1,002,065 |
| Mar 18, 2026 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 573,389 |
| Mar 17, 2026 | 3.28 | 3.29 | 3.26 | 3.28 | 3.28 | 0.43% | 581,122 |
| Mar 16, 2026 | 3.31 | 3.34 | 3.27 | 3.27 | 3.27 | -1.45% | 830,816 |
| 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 |