The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.430
+0.030 (0.88%)
Jun 25, 2026, 4:15 PM WET
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.42 | 3.45 | 3.41 | 3.45 | - | 1.41% | 513,412 |
| Jun 24, 2026 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | -0.47% | 621,763 |
| Jun 23, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -0.87% | 1,209,969 |
| Jun 22, 2026 | 3.48 | 3.48 | 3.42 | 3.45 | 3.45 | -0.92% | 1,023,675 |
| Jun 19, 2026 | 3.45 | 3.49 | 3.45 | 3.48 | 3.48 | 0.06% | 489,682 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | -0.46% | 960,274 |
| Jun 17, 2026 | 3.52 | 3.52 | 3.44 | 3.49 | 3.49 | -0.68% | 1,656,059 |
| Jun 16, 2026 | 3.54 | 3.55 | 3.51 | 3.52 | 3.52 | -0.51% | 591,219 |
| Jun 15, 2026 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -0.56% | 1,317,170 |
| Jun 12, 2026 | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | 1.54% | 1,164,015 |
| Jun 11, 2026 | 3.49 | 3.53 | 3.49 | 3.50 | 3.50 | - | 1,112,473 |
| Jun 10, 2026 | 3.47 | 3.53 | 3.47 | 3.50 | 3.50 | 0.98% | 1,399,515 |
| Jun 9, 2026 | 3.42 | 3.52 | 3.41 | 3.47 | 3.47 | 1.11% | 1,650,337 |
| Jun 8, 2026 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | 1.06% | 661,760 |
| Jun 5, 2026 | 3.38 | 3.42 | 3.38 | 3.39 | 3.39 | 0.30% | 463,028 |
| Jun 4, 2026 | 3.40 | 3.42 | 3.37 | 3.38 | 3.38 | -0.29% | 283,230 |
| Jun 3, 2026 | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | 0.36% | 339,343 |
| Jun 2, 2026 | 3.39 | 3.39 | 3.34 | 3.38 | 3.38 | 0.12% | 727,941 |
| Jun 1, 2026 | 3.41 | 3.43 | 3.37 | 3.38 | 3.38 | -0.76% | 470,914 |
| May 29, 2026 | 3.44 | 3.45 | 3.40 | 3.40 | 3.40 | -0.64% | 483,841 |
| May 28, 2026 | 3.43 | 3.45 | 3.42 | 3.42 | 3.42 | -0.23% | 660,146 |
| May 27, 2026 | 3.40 | 3.46 | 3.40 | 3.43 | 3.43 | 1.18% | 977,231 |
| May 26, 2026 | 3.40 | 3.41 | 3.37 | 3.39 | 3.39 | -0.29% | 429,492 |
| May 25, 2026 | 3.41 | 3.44 | 3.40 | 3.40 | 3.40 | 0.29% | 475,803 |
| May 22, 2026 | 3.40 | 3.45 | 3.39 | 3.39 | 3.39 | -0.24% | 850,814 |
| May 21, 2026 | 3.39 | 3.43 | 3.39 | 3.40 | 3.40 | 0.24% | 441,209 |
| May 20, 2026 | 3.40 | 3.42 | 3.37 | 3.39 | 3.39 | -0.24% | 388,204 |
| May 19, 2026 | 3.42 | 3.44 | 3.39 | 3.40 | 3.40 | 0.47% | 569,276 |
| May 18, 2026 | 3.35 | 3.40 | 3.32 | 3.38 | 3.38 | 0.95% | 604,846 |
| May 15, 2026 | 3.42 | 3.45 | 3.35 | 3.35 | 3.35 | -1.87% | 671,509 |
| May 14, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 2.83% | 1,351,261 |
| May 13, 2026 | 3.33 | 3.33 | 3.29 | 3.32 | 3.32 | 0.06% | 435,482 |
| May 12, 2026 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | -0.42% | 639,416 |
| May 11, 2026 | 3.27 | 3.37 | 3.26 | 3.33 | 3.33 | 1.96% | 779,733 |
| May 8, 2026 | 3.22 | 3.29 | 3.12 | 3.27 | 3.27 | -0.97% | 2,088,334 |
| May 7, 2026 | 3.40 | 3.41 | 3.30 | 3.30 | 3.30 | -2.13% | 1,833,091 |
| May 6, 2026 | 3.38 | 3.39 | 3.36 | 3.37 | 3.37 | 0.42% | 570,545 |
| May 5, 2026 | 3.34 | 3.39 | 3.33 | 3.36 | 3.36 | 1.14% | 746,268 |
| May 4, 2026 | 3.35 | 3.38 | 3.32 | 3.32 | 3.32 | -0.72% | 804,380 |
| Apr 30, 2026 | 3.30 | 3.36 | 3.29 | 3.35 | 3.35 | 0.90% | 586,613 |
| Apr 29, 2026 | 3.31 | 3.33 | 3.31 | 3.32 | 3.32 | 0.12% | 283,213 |
| Apr 28, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 0.55% | 429,612 |
| Apr 27, 2026 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.06% | 319,422 |
| Apr 24, 2026 | 3.35 | 3.37 | 3.29 | 3.30 | 3.30 | -2.14% | 634,651 |
| Apr 23, 2026 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | -0.12% | 412,054 |
| Apr 22, 2026 | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | -0.12% | 333,928 |
| Apr 21, 2026 | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | - | 344,967 |
| Apr 20, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | -0.18% | 334,072 |
| Apr 17, 2026 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | 1.26% | 472,315 |
| Apr 16, 2026 | 3.37 | 3.38 | 3.34 | 3.34 | 3.34 | -0.54% | 193,822 |