The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.382
-0.010 (-0.29%)
Jun 4, 2026, 4:35 PM WET
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.40 | 3.42 | 3.39 | 3.40 | - | 0.18% | 79,770 |
| 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 |
| Apr 15, 2026 | 3.38 | 3.40 | 3.35 | 3.36 | 3.36 | -0.36% | 537,644 |
| Apr 14, 2026 | 3.37 | 3.40 | 3.35 | 3.37 | 3.37 | 0.30% | 655,289 |
| Apr 13, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | -1.12% | 587,404 |
| Apr 10, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -0.82% | 703,254 |
| Apr 9, 2026 | 3.46 | 3.47 | 3.41 | 3.43 | 3.43 | -0.87% | 865,184 |
| Apr 8, 2026 | 3.50 | 3.53 | 3.40 | 3.46 | 3.46 | 2.43% | 1,417,255 |
| Apr 7, 2026 | 3.41 | 3.46 | 3.37 | 3.37 | 3.37 | - | 1,225,740 |
| 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 |