Navigator Global Investments Limited (FRA:HVH)
Germany · Delayed Price · Currency is EUR 1.290
+0.040 (3.20%)
Last updated: Oct 24, 2025, 8:01 AM CET
FRA:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Oct 21, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 13.51% | 26 |
| Oct 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Oct 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Oct 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Oct 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Oct 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Oct 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Oct 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Oct 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Oct 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Sep 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Sep 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Sep 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Sep 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Sep 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Sep 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Sep 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Sep 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Sep 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Sep 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -1.69% | - |
| Sep 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | - |
| Sep 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -2.48% | - |
| Sep 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -0.82% | - |
| Sep 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 2.52% | - |
| Sep 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -0.83% | - |
| Sep 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.84% | - |
| Sep 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 1.71% | - |
| Aug 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 1.74% | - |
| Aug 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -3.36% | - |
| Aug 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -4.03% | - |
| Aug 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | -2.36% | - |
| Aug 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 7.63% | - |
| Aug 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -1.67% | - |
| Aug 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 3.45% | - |
| Aug 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -1.69% | - |
| Aug 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 5.36% | - |
| Aug 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 1.82% | - |
| Aug 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 1.85% | - |