The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.194
-0.012 (-0.37%)
At close: Jan 30, 2026
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 2.17% | 1,835,126 |
| Dec 31, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.06% | 485,513 |
| Dec 30, 2025 | 3.16 | 3.17 | 3.14 | 3.14 | 3.14 | -0.25% | 1,216,215 |
| Dec 29, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 1.94% | 2,455,045 |
| Dec 24, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.85% | 623,798 |
| Dec 23, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.39% | 522,020 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | -0.58% | 1,040,093 |
| Dec 19, 2025 | 3.04 | 3.12 | 3.03 | 3.09 | 3.09 | 1.71% | 2,533,374 |
| Dec 18, 2025 | 3.03 | 3.04 | 3.00 | 3.04 | 3.04 | 0.33% | 821,346 |
| Dec 17, 2025 | 3.03 | 3.03 | 3.01 | 3.03 | 3.03 | - | 585,541 |
| Dec 16, 2025 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.53% | 1,070,880 |
| Dec 15, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | - | 571,514 |
| Dec 12, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.73% | 580,481 |
| Dec 11, 2025 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | 0.40% | 892,741 |
| Dec 10, 2025 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | -0.86% | 613,593 |
| Dec 9, 2025 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.46% | 739,402 |
| Dec 8, 2025 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -0.91% | 754,240 |
| Dec 5, 2025 | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | -0.26% | 982,352 |
| Dec 4, 2025 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 1.58% | 1,552,844 |
| Dec 3, 2025 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | 0.60% | 650,701 |
| Dec 2, 2025 | 3.04 | 3.05 | 3.02 | 3.02 | 3.02 | -0.13% | 670,423 |
| Dec 1, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.53% | 645,567 |
| Nov 28, 2025 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.39% | 678,783 |
| Nov 27, 2025 | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -0.46% | 746,036 |
| Nov 26, 2025 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 2.61% | 1,538,773 |
| Nov 25, 2025 | 2.92 | 2.99 | 2.90 | 2.99 | 2.99 | 2.33% | 1,140,242 |
| Nov 24, 2025 | 2.94 | 2.94 | 2.89 | 2.92 | 2.92 | -0.48% | 1,257,175 |
| Nov 21, 2025 | 2.92 | 2.93 | 2.89 | 2.93 | 2.93 | 0.14% | 1,488,093 |
| Nov 20, 2025 | 2.99 | 2.99 | 2.92 | 2.93 | 2.93 | -1.55% | 1,605,715 |
| Nov 19, 2025 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | 0.20% | 704,511 |