The Navigator Company, S.A. (FRA:PO9)
Germany · Delayed Price · Currency is EUR 3.348
-0.020 (-0.59%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:PO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | - |
| Jun 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.76% | - |
| May 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.64% | - |
| May 28, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 2.20% | 1,000 |
| May 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.77% | - |
| May 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.12% | - |
| May 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.24% | - |
| May 22, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.53% | - |
| May 21, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.06% | - |
| May 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.12% | - |
| May 19, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.63% | - |
| May 18, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.60% | - |
| May 15, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.81% | - |
| May 14, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.18% | - |
| May 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.18% | - |
| May 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.78% | - |
| May 11, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.85% | - |
| May 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.79% | - |
| May 7, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.78% | - |
| May 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.84% | - |
| May 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.12% | - |
| May 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.47% | - |
| Apr 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.73% | - |
| Apr 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.73% | - |
| Apr 28, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.18% | - |
| Apr 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.03% | - |
| Apr 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.06% | - |
| Apr 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.06% | - |
| Apr 22, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.12% | - |
| Apr 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.78% | - |
| Apr 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.12% | - |
| Apr 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.54% | - |
| Apr 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.48% | - |
| Apr 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.42% | - |
| Apr 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.42% | - |
| Apr 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.47% | - |
| Apr 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.76% | - |
| Apr 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.06% | - |
| Apr 8, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.32% | - |
| Apr 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.48% | - |
| Apr 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.36% | - |
| Apr 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.26% | - |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.95% | - |
| Mar 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| 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% | - |