The Navigator Company, S.A. (FRA:PO9)
Germany · Delayed Price · Currency is EUR 3.280
+0.040 (1.23%)
At close: Mar 27, 2026
FRA:PO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Mar 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.14% | - |
| Mar 25, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.32% | - |
| Mar 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.40% | - |
| Mar 23, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -3.98% | 1,267 |
| Mar 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.99% | - |
| Mar 19, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.55% | - |
| Mar 18, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.06% | - |
| Mar 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.67% | - |
| Mar 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.44% | - |
| Mar 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.34% | - |
| Mar 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.43% | - |
| Mar 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.18% | - |
| Mar 10, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | - |
| Mar 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.03% | - |
| Mar 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.35% | - |
| Mar 5, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.75% | - |
| Mar 4, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.24% | - |
| Mar 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.96% | - |
| Mar 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.46% | - |
| Feb 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.12% | - |
| Feb 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.12% | - |
| Feb 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| Feb 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.94% | - |
| Feb 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.78% | - |
| Feb 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.18% | - |
| Feb 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.89% | - |
| Feb 18, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.48% | - |
| Feb 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.15% | - |
| Feb 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.66% | - |
| Feb 13, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.12% | - |
| Feb 12, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.65% | - |
| Feb 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.73% | - |
| Feb 10, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.11% | - |
| Feb 9, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Feb 6, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | - |
| Feb 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.50% | - |
| Feb 4, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.01% | - |
| Feb 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.83% | - |
| Feb 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.32% | - |
| Jan 30, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.68% | - |
| Jan 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Jan 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.81% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.07% | - |
| Jan 26, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.24% | - |
| Jan 23, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.22% | - |
| Jan 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.06% | - |
| Jan 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.93% | - |
| Jan 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.12% | - |
| Jan 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.53% | - |