The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.268
+0.004 (0.12%)
Aug 7, 2026, 4:35 PM WET
The Navigator Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | 0.12% | 343,777 |
| Aug 6, 2026 | 3.29 | 3.31 | 3.26 | 3.26 | 3.26 | 0.31% | 817,709 |
| Aug 5, 2026 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -0.61% | 788,488 |
| Aug 4, 2026 | 3.26 | 3.31 | 3.25 | 3.27 | 3.27 | 0.55% | 921,489 |
| Aug 3, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | -0.12% | 480,147 |
| Jul 31, 2026 | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | 0.62% | 500,561 |
| Jul 30, 2026 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | 0.06% | 814,035 |
| Jul 29, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -0.67% | 687,488 |
| Jul 28, 2026 | 3.18 | 3.29 | 3.18 | 3.26 | 3.26 | 2.97% | 1,932,912 |
| Jul 27, 2026 | 3.14 | 3.20 | 3.14 | 3.17 | 3.17 | 1.21% | 1,267,775 |
| Jul 24, 2026 | 3.13 | 3.19 | 3.11 | 3.13 | 3.13 | -0.19% | 1,982,324 |
| Jul 23, 2026 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -2.37% | 2,258,148 |
| Jul 22, 2026 | 3.19 | 3.26 | 3.19 | 3.21 | 3.21 | 0.82% | 1,010,287 |
| Jul 21, 2026 | 3.18 | 3.18 | 3.15 | 3.18 | 3.18 | 0.63% | 567,040 |
| Jul 20, 2026 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | -0.69% | 630,023 |
| Jul 17, 2026 | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | 1.34% | 1,379,385 |
| Jul 16, 2026 | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | 0.83% | 510,361 |
| Jul 15, 2026 | 3.12 | 3.15 | 3.10 | 3.12 | 3.12 | 0.06% | 827,503 |
| Jul 14, 2026 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -1.08% | 1,251,082 |
| Jul 13, 2026 | 3.27 | 3.27 | 3.12 | 3.15 | 3.15 | -3.73% | 2,558,744 |
| Jul 10, 2026 | 3.30 | 3.33 | 3.26 | 3.27 | 3.27 | -0.91% | 547,112 |
| Jul 9, 2026 | 3.30 | 3.31 | 3.27 | 3.30 | 3.30 | 0.61% | 638,971 |
| Jul 8, 2026 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | -0.73% | 818,871 |
| Jul 7, 2026 | 3.25 | 3.34 | 3.25 | 3.31 | 3.31 | 1.97% | 1,108,576 |
| Jul 6, 2026 | 3.31 | 3.32 | 3.24 | 3.24 | 3.24 | -2.00% | 1,136,270 |
| Jul 3, 2026 | 3.26 | 3.31 | 3.25 | 3.31 | 3.31 | 1.66% | 846,954 |
| Jul 2, 2026 | 3.21 | 3.26 | 3.19 | 3.25 | 3.25 | 1.75% | 799,205 |
| Jul 1, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.87% | 1,246,800 |
| Jun 30, 2026 | 3.27 | 3.27 | 3.21 | 3.23 | 3.23 | -1.04% | 1,913,538 |
| Jun 29, 2026 | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -1.44% | 2,114,673 |
| Jun 26, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.31 | -0.06% | 1,082,816 |
| Jun 25, 2026 | 3.42 | 3.45 | 3.41 | 3.42 | 3.31 | 0.65% | 1,201,512 |
| Jun 24, 2026 | 3.41 | 3.44 | 3.39 | 3.40 | 3.29 | -0.47% | 621,763 |
| Jun 23, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.30 | -0.87% | 1,209,969 |
| Jun 22, 2026 | 3.48 | 3.48 | 3.42 | 3.45 | 3.33 | -0.92% | 1,023,675 |
| Jun 19, 2026 | 3.45 | 3.49 | 3.45 | 3.48 | 3.36 | 0.06% | 489,682 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.40 | 3.48 | 3.36 | -0.46% | 960,274 |
| Jun 17, 2026 | 3.52 | 3.52 | 3.44 | 3.49 | 3.38 | -0.68% | 1,656,059 |
| Jun 16, 2026 | 3.54 | 3.55 | 3.51 | 3.52 | 3.40 | -0.51% | 591,219 |
| Jun 15, 2026 | 3.58 | 3.59 | 3.52 | 3.53 | 3.42 | -0.56% | 1,317,170 |
| Jun 12, 2026 | 3.53 | 3.56 | 3.51 | 3.55 | 3.44 | 1.54% | 1,164,015 |
| Jun 11, 2026 | 3.49 | 3.53 | 3.49 | 3.50 | 3.38 | - | 1,112,473 |
| Jun 10, 2026 | 3.47 | 3.53 | 3.47 | 3.50 | 3.38 | 0.98% | 1,399,515 |
| Jun 9, 2026 | 3.42 | 3.52 | 3.41 | 3.47 | 3.35 | 1.11% | 1,650,337 |
| Jun 8, 2026 | 3.36 | 3.43 | 3.36 | 3.43 | 3.32 | 1.06% | 661,760 |
| Jun 5, 2026 | 3.38 | 3.42 | 3.38 | 3.39 | 3.28 | 0.30% | 463,028 |
| Jun 4, 2026 | 3.40 | 3.42 | 3.37 | 3.38 | 3.27 | -0.29% | 283,230 |
| Jun 3, 2026 | 3.36 | 3.41 | 3.36 | 3.39 | 3.28 | 0.36% | 339,343 |
| Jun 2, 2026 | 3.39 | 3.39 | 3.34 | 3.38 | 3.27 | 0.12% | 727,941 |
| Jun 1, 2026 | 3.41 | 3.43 | 3.37 | 3.38 | 3.26 | -0.76% | 470,914 |