The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.234
-0.006 (-0.19%)
Sep 16, 2026, 4:35 PM WET
The Navigator Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | -0.06% | 625,155 |
| Aug 17, 2026 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | -0.62% | 894,047 |
| Aug 14, 2026 | 3.24 | 3.25 | 3.22 | 3.23 | 3.23 | -0.12% | 296,722 |
| Aug 13, 2026 | 3.25 | 3.26 | 3.23 | 3.23 | 3.23 | -0.61% | 234,498 |
| Aug 12, 2026 | 3.25 | 3.26 | 3.24 | 3.25 | 3.25 | 0.31% | 298,661 |
| Aug 11, 2026 | 3.26 | 3.27 | 3.24 | 3.24 | 3.24 | -0.37% | 316,058 |
| Aug 10, 2026 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | -0.37% | 349,370 |
| 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 |