Navigator Holdings Ltd. (FRA:1NV)
Germany · Delayed Price · Currency is EUR 15.70
+0.70 (4.67%)
At close: Jan 8, 2026
Navigator Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Jan 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | - |
| Jan 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Jan 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jan 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jan 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Dec 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Dec 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Dec 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Dec 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Dec 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Dec 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 181 |
| Dec 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Dec 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Dec 9, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Dec 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Dec 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Dec 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Dec 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Dec 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| 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 |