The Navigator Company, S.A. (FRA:PO9)
Germany · Delayed Price · Currency is EUR 3.218
-0.004 (-0.12%)
Last updated: Sep 17, 2026, 8:06 AM CET
FRA:PO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.12% | - |
| Sep 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.12% | - |
| Sep 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.75% | - |
| Sep 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Sep 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.12% | - |
| Sep 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.31% | - |
| Sep 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.44% | - |
| Sep 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.44% | - |
| Sep 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.74% | - |
| Sep 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.06% | 2,200 |
| Sep 4, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | - |
| Sep 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | - |
| Sep 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.50% | - |
| Sep 1, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.55% | - |
| Aug 31, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.06% | - |
| Aug 28, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.19% | - |
| Aug 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.92% | - |
| Aug 26, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.06% | - |
| 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% | - |