Navigator Holdings Ltd. (FRA:1NV)
Germany · Delayed Price · Currency is EUR 16.60
-0.20 (-1.19%)
At close: Mar 27, 2026
FRA:1NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Mar 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.66% | - |
| Mar 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Mar 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Mar 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | -3.07% | 600 |
| Mar 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.24 | 2.52% | - |
| Mar 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.84 | -0.62% | - |
| Mar 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | 1.91% | - |
| Mar 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | - | - |
| Mar 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | -8.19% | - |
| Mar 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | -3.93% | - |
| Mar 11, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.73 | -1.11% | 2 |
| Mar 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.93 | 0.56% | 140 |
| Mar 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | 0.56% | - |
| Mar 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.73 | -1.66% | - |
| Mar 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | - | - |
| Mar 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | - | - |
| Mar 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | 1.12% | - |
| Mar 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | 2.87% | - |
| Feb 27, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.33 | 2.35% | 70 |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | - | - |
| Feb 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | 1.80% | - |
| Feb 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | -1.76% | - |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | 1.80% | - |
| Feb 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | 1.21% | - |
| Feb 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | 1.85% | - |
| Feb 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.14 | - | - |
| Feb 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.14 | - | - |
| Feb 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.14 | 3.18% | - |
| Feb 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | -1.26% | - |
| Feb 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.84 | 1.92% | - |
| Feb 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | 1.96% | - |
| Feb 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | - | - |
| Feb 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | 3.38% | - |
| Feb 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | -0.67% | - |
| Feb 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | -3.25% | - |
| Feb 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | - | - |
| Feb 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | -1.28% | - |
| Feb 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | - | - |
| Jan 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | 2.63% | - |
| Jan 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | - | - |
| Jan 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | -1.94% | - |
| Jan 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | 0.65% | - |
| Jan 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | -1.28% | - |
| Jan 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | 0.65% | - |
| Jan 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | 3.33% | - |
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | -2.60% | - |
| Jan 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | - | - |
| Jan 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | -1.91% | - |