The Navigator Company, S.A. (FRA:PO9)
Germany · Delayed Price · Currency is EUR 3.148
+0.032 (1.03%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:PO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.40 | -0.96% | - |
| Jun 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.44 | 1.20% | - |
| Jun 12, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.40 | 1.04% | - |
| Jun 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.36 | 0.81% | - |
| Jun 10, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.33 | 1.47% | - |
| Jun 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | -0.12% | - |
| Jun 8, 2026 | 3.34 | 3.41 | 3.34 | 3.40 | 3.29 | 1.49% | 1,015 |
| Jun 5, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.24 | -0.36% | - |
| Jun 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | 0.48% | - |
| Jun 3, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.24 | -0.59% | - |
| Jun 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.26 | -0.59% | - |
| Jun 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.28 | -0.76% | - |
| May 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.30 | -0.64% | - |
| May 28, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.32 | 2.20% | 1,000 |
| May 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | -0.77% | - |
| May 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.28 | 0.12% | - |
| May 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | -0.24% | - |
| May 22, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.28 | 0.53% | - |
| May 21, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.26 | 0.06% | - |
| May 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.26 | 0.12% | - |
| May 19, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.26 | 1.63% | - |