The Navigator Company, S.A. (ELI:NVG)
Portugal · Delayed Price · Currency is EUR 3.352
-0.064 (-1.87%)
May 15, 2026, 4:35 PM WET
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.22 | 3.45 | 3.22 | 3.37 | 3.37 | -1.52% | 576,084 |
| May 14, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 3.01% | 1,351,261 |
| May 13, 2026 | 3.33 | 3.33 | 3.29 | 3.32 | 3.32 | - | 435,482 |
| May 12, 2026 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | -0.30% | 639,416 |
| May 11, 2026 | 3.27 | 3.37 | 3.26 | 3.33 | 3.33 | 1.83% | 779,733 |
| May 8, 2026 | 3.22 | 3.29 | 3.12 | 3.27 | 3.27 | -0.91% | 2,088,334 |
| May 7, 2026 | 3.40 | 3.41 | 3.30 | 3.30 | 3.30 | -2.08% | 1,833,091 |
| May 6, 2026 | 3.38 | 3.39 | 3.36 | 3.37 | 3.37 | 0.30% | 570,545 |
| May 5, 2026 | 3.34 | 3.39 | 3.33 | 3.36 | 3.36 | 1.20% | 746,268 |
| May 4, 2026 | 3.35 | 3.38 | 3.32 | 3.32 | 3.32 | -0.90% | 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 | 0.30% | 283,213 |
| Apr 28, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 0.61% | 429,612 |
| Apr 27, 2026 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.30% | 319,422 |
| Apr 24, 2026 | 3.35 | 3.37 | 3.29 | 3.30 | 3.30 | -2.08% | 634,651 |
| Apr 23, 2026 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | - | 412,054 |
| Apr 22, 2026 | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | -0.30% | 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 | - | 334,072 |
| Apr 17, 2026 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | 1.20% | 472,315 |
| Apr 16, 2026 | 3.37 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | 193,822 |
| Apr 15, 2026 | 3.38 | 3.40 | 3.35 | 3.36 | 3.36 | -0.30% | 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 | -1.18% | 587,404 |
| Apr 10, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -0.87% | 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 | 2.67% | 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 | -1.17% | 539,614 |
| Apr 1, 2026 | 3.42 | 3.42 | 3.37 | 3.41 | 3.41 | 1.49% | 885,715 |
| Mar 31, 2026 | 3.37 | 3.42 | 3.36 | 3.36 | 3.36 | 0.30% | 2,694,068 |
| Mar 30, 2026 | 3.30 | 3.39 | 3.30 | 3.35 | 3.35 | 1.52% | 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 | 0.92% | 628,818 |
| Mar 25, 2026 | 3.20 | 3.30 | 3.20 | 3.27 | 3.27 | 2.83% | 909,483 |
| Mar 24, 2026 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | 0.32% | 337,518 |
| Mar 23, 2026 | 3.14 | 3.22 | 3.08 | 3.17 | 3.17 | 0.32% | 1,189,889 |
| Mar 20, 2026 | 3.23 | 3.23 | 3.15 | 3.16 | 3.16 | -1.86% | 1,249,185 |
| Mar 19, 2026 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -1.23% | 1,002,065 |
| Mar 18, 2026 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 573,389 |
| Mar 17, 2026 | 3.28 | 3.29 | 3.26 | 3.28 | 3.28 | 0.31% | 581,122 |
| Mar 16, 2026 | 3.31 | 3.34 | 3.27 | 3.27 | 3.27 | -1.51% | 830,816 |
| Mar 13, 2026 | 3.36 | 3.36 | 3.29 | 3.32 | 3.32 | -0.90% | 933,397 |
| Mar 12, 2026 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 0.60% | 981,921 |
| Mar 11, 2026 | 3.32 | 3.33 | 3.29 | 3.33 | 3.33 | 0.30% | 662,651 |
| Mar 10, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 2.15% | 963,909 |
| Mar 9, 2026 | 3.27 | 3.31 | 3.23 | 3.25 | 3.25 | -1.81% | 892,329 |
| Mar 6, 2026 | 3.33 | 3.33 | 3.27 | 3.31 | 3.31 | -0.30% | 810,833 |
| Mar 5, 2026 | 3.29 | 3.34 | 3.25 | 3.32 | 3.32 | 0.91% | 1,040,173 |
| Mar 4, 2026 | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | -0.90% | 986,898 |