The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.106
+0.012 (0.39%)
Oct 20, 2025, 9:44 AM WET
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | - | 1,008,473 |
| Oct 16, 2025 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | -0.64% | 1,637,931 |
| Oct 15, 2025 | 3.11 | 3.12 | 3.10 | 3.11 | 3.11 | 0.65% | 996,336 |
| Oct 14, 2025 | 3.11 | 3.14 | 3.09 | 3.09 | 3.09 | -0.96% | 1,235,092 |
| Oct 13, 2025 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | - | 756,311 |
| Oct 10, 2025 | 3.17 | 3.19 | 3.12 | 3.12 | 3.12 | -1.27% | 1,423,501 |
| Oct 9, 2025 | 3.15 | 3.21 | 3.15 | 3.16 | 3.16 | 0.64% | 1,804,180 |
| Oct 8, 2025 | 3.11 | 3.16 | 3.09 | 3.14 | 3.14 | 1.29% | 2,058,692 |
| Oct 7, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | 2,032,031 |
| Oct 6, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.25% | 2,061,191 |
| Oct 3, 2025 | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | -0.62% | 1,652,602 |
| Oct 2, 2025 | 3.29 | 3.29 | 3.18 | 3.21 | 3.21 | -2.43% | 3,553,680 |
| Oct 1, 2025 | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | 0.61% | 630,982 |
| Sep 30, 2025 | 3.29 | 3.30 | 3.25 | 3.27 | 3.27 | -0.91% | 603,322 |
| Sep 29, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 1.23% | 810,362 |
| Sep 26, 2025 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | - | 645,932 |
| Sep 25, 2025 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | 0.31% | 759,546 |
| Sep 24, 2025 | 3.24 | 3.26 | 3.23 | 3.25 | 3.25 | - | 661,510 |
| Sep 23, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.93% | 588,242 |
| Sep 22, 2025 | 3.21 | 3.23 | 3.20 | 3.22 | 3.22 | 0.31% | 741,409 |
| Sep 19, 2025 | 3.22 | 3.24 | 3.20 | 3.21 | 3.21 | -0.62% | 1,179,930 |
| Sep 18, 2025 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -1.52% | 1,088,743 |
| Sep 17, 2025 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | - | 514,165 |
| Sep 16, 2025 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | 0.61% | 861,297 |
| Sep 15, 2025 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | - | 881,392 |
| Sep 12, 2025 | 3.26 | 3.27 | 3.25 | 3.26 | 3.26 | -0.31% | 744,910 |
| Sep 11, 2025 | 3.26 | 3.30 | 3.26 | 3.27 | 3.27 | 0.31% | 665,387 |
| Sep 10, 2025 | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -1.21% | 721,898 |
| Sep 9, 2025 | 3.33 | 3.34 | 3.29 | 3.30 | 3.30 | - | 583,858 |
| Sep 8, 2025 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | 0.30% | 660,583 |
| Sep 5, 2025 | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | -0.60% | 657,422 |
| 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 |