Navigator Global Investments Limited (FRA:HVH)
Germany · Delayed Price · Currency is EUR 1.820
+0.020 (1.11%)
At close: Jan 30, 2026
FRA:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Jan 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jan 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jan 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jan 26, 2026 | 1.84 | 1.95 | 1.81 | 1.81 | 1.81 | -1.63% | 4,368 |
| Jan 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Jan 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Jan 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Jan 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.19% | - |
| Jan 19, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 6.82% | 249 |
| Jan 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Jan 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Jan 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.78% | - |
| Jan 13, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 6.63% | 4 |
| Jan 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.14% | - |
| Jan 9, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 4.17% | 50 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.15% | - |
| Jan 7, 2026 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 7.19% | 2 |
| Jan 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.70% | - |
| Jan 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | - |
| Jan 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Dec 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Dec 29, 2025 | 1.63 | 1.72 | 1.62 | 1.62 | 1.62 | -7.43% | 1,001 |
| Dec 23, 2025 | 1.66 | 1.76 | 1.66 | 1.75 | 1.75 | 8.70% | 6,500 |
| Dec 22, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | 1.90% | 3,754 |
| Dec 19, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | - | 5,074 |
| Dec 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Dec 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Dec 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.82% | - |
| Dec 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Dec 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Dec 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Dec 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Dec 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Nov 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Nov 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Nov 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Nov 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | - |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Nov 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | - |
| Nov 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |