The Navigator Company, S.A. (FRA:PO9)
Germany · Delayed Price · Currency is EUR 2.984
-0.042 (-1.39%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:PO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.39% | 2,500 |
| Oct 22, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.72% | - |
| Oct 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.20% | - |
| Oct 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.13% | - |
| Oct 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.85% | - |
| Oct 15, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.79% | - |
| Oct 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.13% | - |
| Oct 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.99% | - |
| Oct 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.91% | - |
| Oct 6, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | -1.59% | 2,500 |
| Oct 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.44% | - |
| Oct 2, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.56% | - |
| Oct 1, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Sep 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.87% | - |
| Sep 29, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.49% | - |
| Sep 28, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 0.37% | 10,000 |
| Sep 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.12% | - |
| Sep 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.12% | - |
| Sep 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.25% | - |
| Sep 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.19% | 750 |
| Sep 21, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.68% | - |
| 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% | - |