Navigator Global Investments Limited (FRA:HVH)
Germany · Delayed Price · Currency is EUR 1.500
+0.020 (1.35%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Jun 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | - |
| May 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.33% | - |
| May 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | - |
| May 27, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 8.11% | 4 |
| May 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| May 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | - |
| May 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| May 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| May 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| May 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| May 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.59% | - |
| May 15, 2026 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 4.55% | 2 |
| May 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| May 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| May 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| May 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| May 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| May 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| May 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | - |
| May 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.66% | - |
| May 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | 2.70% | - |
| Apr 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 2.07% | - |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -0.68% | - |
| Apr 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | -3.95% | - |
| Apr 27, 2026 | 1.43 | 1.52 | 1.43 | 1.52 | 1.51 | 7.04% | 2 |
| Apr 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -1.39% | - |
| Apr 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -0.69% | - |
| Apr 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -7.05% | - |
| Apr 21, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.55 | 7.59% | 3 |
| Apr 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | 6.62% | - |
| Apr 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Apr 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.56% | - |
| Apr 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.97% | - |
| Apr 14, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 8.06% | 58 |
| Apr 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Apr 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Apr 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | - |
| Apr 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Apr 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | - |
| Apr 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Mar 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Mar 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Mar 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Mar 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Mar 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Mar 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Mar 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |