The Navigator Company, S.A. (FRA:PO9)
Germany · Delayed Price · Currency is EUR 3.270
-0.002 (-0.06%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:PO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.49% | - |
| Aug 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.12% | - |
| Aug 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.94% | - |
| Aug 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Aug 19, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.13% | - |
| Aug 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.37% | - |
| Aug 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.37% | - |
| Aug 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.06% | - |
| Aug 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.49% | - |
| Aug 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| Aug 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.06% | - |
| Aug 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.19% | - |
| Aug 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.74% | - |
| Aug 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Aug 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.12% | - |
| Aug 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.00% | - |
| Jul 31, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jul 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | - |
| Jul 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.37% | - |
| Jul 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.03% | - |
| Jul 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.06% | - |
| Jul 24, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.14% | - |
| Jul 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.14% | - |
| Jul 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.69% | - |
| Jul 20, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.86% | - |
| Jul 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.26% | - |
| Jul 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.26% | - |
| Jul 15, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.40% | - |
| Jul 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.62% | - |
| Jul 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jul 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.06% | - |
| Jul 9, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | - |
| Jul 8, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.92% | - |
| Jul 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.52% | - |
| Jul 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.48% | - |
| Jul 3, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.76% | - |
| Jul 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.18% | - |
| Jul 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.80% | - |
| Jun 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.16% | - |
| Jun 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.14% | - |
| Jun 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.28 | 0.06% | - |
| Jun 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.27 | 0.42% | - |
| Jun 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.26 | -1.52% | - |
| Jun 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.31 | -0.98% | - |
| Jun 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.34 | -0.40% | - |
| Jun 19, 2026 | 3.44 | 3.47 | 3.44 | 3.47 | 3.36 | 0.29% | 255 |
| Jun 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.35 | -1.09% | - |
| Jun 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.38 | -0.57% | - |