Navigator Holdings Ltd. (FRA:1NV)
Germany · Delayed Price · Currency is EUR 14.80
-0.30 (-1.99%)
Last updated: Nov 10, 2025, 8:08 AM CET
Navigator Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Nov 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Nov 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Nov 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Oct 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Oct 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Oct 27, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 2.96% | 915 |
| Oct 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Oct 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Oct 22, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 100 |
| Oct 21, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 600 |
| Oct 20, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 3.97% | 400 |
| Oct 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Oct 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Oct 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Oct 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Oct 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Oct 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Oct 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Sep 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Sep 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Sep 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Sep 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Sep 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Sep 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 18, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 2.16% | 10 |
| Sep 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Sep 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Sep 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Sep 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Sep 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Sep 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Sep 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Sep 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Sep 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |