The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.004
+0.020 (0.67%)
Oct 27, 2026, 4:35 PM WET
The Navigator Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.01 | 3.02 | 2.97 | 3.00 | 3.00 | 0.67% | 784,492 |
| Oct 26, 2026 | 2.94 | 3.00 | 2.93 | 2.98 | 2.98 | 1.50% | 747,750 |
| Oct 23, 2026 | 3.01 | 3.07 | 2.92 | 2.94 | 2.94 | -3.16% | 2,733,552 |
| Oct 22, 2026 | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | -0.85% | 896,989 |
| Oct 21, 2026 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.07% | 146,288 |
| Oct 20, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -0.20% | 259,105 |
| Oct 19, 2026 | 3.06 | 3.09 | 3.05 | 3.07 | 3.07 | -0.39% | 502,600 |
| Oct 16, 2026 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 0.85% | 502,622 |
| Oct 15, 2026 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -1.29% | 1,241,561 |
| Oct 14, 2026 | 3.08 | 3.13 | 3.07 | 3.10 | 3.10 | 0.72% | 592,172 |
| Oct 13, 2026 | 3.05 | 3.09 | 3.05 | 3.07 | 3.07 | 0.92% | 366,865 |
| Oct 12, 2026 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | -0.39% | 541,899 |
| Oct 9, 2026 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | -0.71% | 422,569 |
| Oct 8, 2026 | 3.09 | 3.13 | 3.05 | 3.08 | 3.08 | 0.52% | 902,028 |
| Oct 7, 2026 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -0.91% | 533,880 |
| Oct 6, 2026 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | 0.45% | 647,603 |
| Oct 5, 2026 | 3.16 | 3.17 | 3.07 | 3.08 | 3.08 | -2.84% | 1,151,181 |
| Oct 2, 2026 | 3.19 | 3.20 | 3.16 | 3.17 | 3.17 | -0.75% | 648,686 |
| Oct 1, 2026 | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | -0.56% | 616,057 |
| Sep 30, 2026 | 3.22 | 3.25 | 3.21 | 3.21 | 3.21 | -0.25% | 1,263,188 |
| Sep 29, 2026 | 3.24 | 3.25 | 3.22 | 3.22 | 3.22 | -0.92% | 573,739 |
| Sep 28, 2026 | 3.25 | 3.27 | 3.25 | 3.25 | 3.25 | -0.18% | 1,107,983 |
| Sep 25, 2026 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | - | 520,890 |
| Sep 24, 2026 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | -0.43% | 496,726 |
| Sep 23, 2026 | 3.26 | 3.29 | 3.25 | 3.27 | 3.27 | 0.31% | 612,932 |
| Sep 22, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.06% | 675,274 |
| Sep 21, 2026 | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | 0.43% | 609,552 |
| Sep 18, 2026 | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | -0.79% | 542,817 |
| Sep 17, 2026 | 3.24 | 3.28 | 3.24 | 3.27 | 3.27 | 1.18% | 1,285,875 |
| Sep 16, 2026 | 3.23 | 3.25 | 3.21 | 3.23 | 3.23 | -0.19% | 527,453 |
| Sep 15, 2026 | 3.21 | 3.24 | 3.20 | 3.24 | 3.24 | 0.75% | 312,586 |
| Sep 14, 2026 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | -0.68% | 897,587 |
| Sep 11, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.18% | 580,463 |
| Sep 10, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.18% | 369,827 |
| Sep 9, 2026 | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | 0.68% | 751,240 |
| Sep 8, 2026 | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | 0.19% | 537,729 |
| Sep 7, 2026 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.92% | 590,905 |
| Sep 4, 2026 | 3.24 | 3.26 | 3.24 | 3.25 | 3.25 | 0.31% | 376,270 |
| Sep 3, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -0.86% | 523,968 |
| Sep 2, 2026 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | 0.18% | 648,869 |
| Sep 1, 2026 | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | 0.49% | 567,443 |
| Aug 31, 2026 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | -0.73% | 589,282 |
| Aug 28, 2026 | 3.27 | 3.30 | 3.27 | 3.27 | 3.27 | 0.12% | 742,753 |
| Aug 27, 2026 | 3.26 | 3.27 | 3.24 | 3.27 | 3.27 | 0.25% | 551,076 |
| Aug 26, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.43% | 270,014 |
| Aug 25, 2026 | 3.28 | 3.30 | 3.27 | 3.27 | 3.27 | -0.67% | 455,554 |
| Aug 24, 2026 | 3.27 | 3.31 | 3.25 | 3.30 | 3.30 | 0.61% | 1,103,151 |
| Aug 21, 2026 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | 1.17% | 938,535 |
| Aug 20, 2026 | 3.22 | 3.25 | 3.20 | 3.24 | 3.24 | 0.87% | 756,311 |
| Aug 19, 2026 | 3.20 | 3.23 | 3.20 | 3.21 | 3.21 | 0.06% | 351,836 |