Navigator Holdings Ltd. (FRA:1NV)
Germany · Delayed Price · Currency is EUR 15.40
0.00 (0.00%)
At close: Nov 28, 2025
Navigator Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Nov 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | 3.31% | - |
| Nov 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | -2.58% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | - | - |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | 2.65% | - |
| Nov 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | -0.66% | - |
| Nov 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 1.33% | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | -1.32% | - |
| Nov 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 0.66% | - |
| Nov 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | - | - |
| Nov 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | 2.03% | - |
| Nov 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | -1.99% | - |
| Nov 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | 2.72% | - |
| Nov 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 3.52% | - |
| Nov 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | 0.71% | - |
| Nov 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | -0.70% | - |
| Nov 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | 1.43% | - |
| Oct 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | - | - |
| Oct 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | 0.72% | - |
| Oct 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | 2.21% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | -2.16% | - |
| Oct 27, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.85 | 2.96% | 915 |
| Oct 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | 2.27% | - |
| Oct 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.15 | 0.76% | - |
| Oct 22, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.05 | - | 100 |
| Oct 21, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.05 | - | 600 |
| Oct 20, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.05 | 3.97% | 400 |
| Oct 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | -0.79% | - |
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | 2.42% | - |
| Oct 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | - | - |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | 0.81% | - |
| Oct 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | -2.38% | - |
| Oct 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - | - |
| Oct 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | -1.56% | - |
| Oct 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | -0.78% | - |
| Oct 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | -3.73% | - |
| Oct 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | 3.08% | - |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | -0.76% | - |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.05 | - | - |
| Oct 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.05 | -1.50% | - |
| Sep 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | -2.21% | - |
| Sep 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | -2.16% | - |
| Sep 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | - | - |
| Sep 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | -0.71% | - |
| Sep 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | 2.19% | - |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | -1.44% | - |