The Navigator Company, S.A. (FRA:PO9)
Germany · Delayed Price · Currency is EUR 3.216
-0.014 (-0.43%)
At close: Jan 9, 2026
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.43% | - |
| Jan 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.37% | - |
| Jan 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.12% | - |
| Jan 6, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.94% | 800 |
| Jan 5, 2026 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 1.78% | 850 |
| Jan 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.90% | 40 |
| Dec 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.56% | - |
| Dec 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.79% | - |
| Dec 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.46% | - |
| Dec 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.73% | - |
| Dec 19, 2025 | 3.01 | 3.12 | 3.01 | 3.12 | 3.12 | 3.11% | 5 |
| Dec 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.20% | - |
| Dec 17, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.26% | - |
| Dec 16, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.20% | 810 |
| Dec 15, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.52% | - |
| Dec 12, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 1.53% | 800 |
| Dec 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.40% | - |
| Dec 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.40% | - |
| Dec 9, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.43% | - |
| Dec 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.45% | 40 |
| Dec 5, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | - |
| Dec 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.40% | - |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.40% | - |
| Dec 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.20% | - |
| Dec 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% | - |
| Nov 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | - |
| Nov 27, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.07% | - |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.88% | - |
| Nov 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.07% | - |
| Nov 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.76% | - |
| Nov 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.43% | - |
| Nov 20, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Nov 19, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.27% | - |
| Nov 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.46% | - |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.51% | - |
| Nov 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.26% | - |
| Nov 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.53% | - |
| Nov 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.46% | - |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.23% | - |
| Nov 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.45% | - |
| Nov 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.40% | - |
| Nov 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.11% | - |
| Nov 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.28% | - |
| Nov 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.13% | - |
| Nov 3, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.07% | - |
| Oct 31, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.47% | - |
| Oct 30, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.27% | - |
| Oct 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.41% | - |
| Oct 28, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.56% | - |
| Oct 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.46% | - |