Navient Corporation (FRA:10D)
Germany · Delayed Price · Currency is EUR 8.00
+0.05 (0.63%)
Last updated: Feb 20, 2026, 8:00 PM CET
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 15 |
| Feb 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Feb 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Feb 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Feb 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Feb 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | - |
| Feb 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Feb 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Feb 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Feb 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Feb 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Feb 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jan 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Jan 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -15.74% | - |
| Jan 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jan 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jan 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Jan 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jan 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jan 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Jan 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jan 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Jan 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jan 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jan 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jan 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jan 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Dec 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Dec 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Dec 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Dec 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Dec 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Dec 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Dec 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Dec 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Dec 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Dec 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |