Navigator Holdings Ltd. (FRA:1NV)
Germany · Delayed Price · Currency is EUR 19.09
+0.36 (1.92%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:1NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | - | 1.92% | - |
| Jun 2, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.59% | - |
| Jun 1, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.53% | - |
| May 29, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -3.31% | - |
| May 28, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -3.39% | - |
| May 27, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.55% | - |
| May 26, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.35% | - |
| May 25, 2026 | 20.02 | 20.02 | 20.00 | 20.00 | 20.00 | -0.79% | 1 |
| May 22, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.37% | - |
| May 21, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.49% | - |
| May 20, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.48% | - |
| May 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.64 | 1.57% | - |
| May 18, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.32 | 0.39% | - |
| May 15, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.24 | 2.01% | - |
| May 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | -0.30% | - |
| May 13, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.90 | 0.60% | - |
| May 12, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.78 | 1.54% | - |
| May 11, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.48 | 0.36% | - |
| May 8, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.41 | 0.99% | - |
| May 7, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.22 | 0.10% | - |
| May 6, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.20 | 3.27% | - |
| May 5, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.60 | 0.05% | - |
| May 4, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.59 | 1.47% | - |
| Apr 30, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.32 | 0.44% | - |
| Apr 29, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.24 | -0.11% | - |
| Apr 28, 2026 | 18.15 | 18.31 | 18.15 | 18.31 | 18.26 | 4.21% | 23 |
| Apr 27, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.52 | -1.46% | - |
| Apr 24, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.78 | 0.91% | - |
| Apr 23, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.62 | 2.08% | - |
| Apr 22, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.26 | -1.20% | - |
| Apr 21, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.47 | 0.98% | - |
| Apr 20, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.30 | 1.17% | - |
| Apr 17, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.10 | 0.53% | - |
| Apr 16, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.01 | 0.18% | - |
| Apr 15, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 16.98 | -1.56% | - |
| Apr 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | 1.70% | - |
| Apr 13, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.96 | 0.29% | - |
| Apr 10, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.91 | -1.40% | - |
| Apr 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | 1.06% | - |
| Apr 8, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.97 | -1.10% | - |
| Apr 7, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.16 | 3.05% | - |
| Apr 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | 0.60% | - |
| Apr 1, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | - | - |
| Mar 31, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | 0.61% | - |
| Mar 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.45 | -0.60% | 10 |
| Mar 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | -1.19% | - |
| Mar 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | - | - |
| Mar 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | 5.66% | - |
| Mar 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | 2.58% | - |
| Mar 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.45 | -1.52% | - |