The Navigator Company, S.A. (LON:0KLO)
London · Delayed Price · Currency is GBP · Price in EUR 3.032
-0.018 (-0.60%)
At close: Dec 16, 2025
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.59% | 8,325 |
| Dec 15, 2025 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | 0.16% | 9,211 |
| Dec 12, 2025 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.43% | 37,502 |
| Dec 11, 2025 | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.60% | 16,156 |
| Dec 10, 2025 | 3.02 | 3.06 | 2.99 | 3.01 | 3.01 | -0.76% | 9,664 |
| Dec 9, 2025 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.30% | 89,866 |
| Dec 8, 2025 | 3.08 | 3.10 | 3.05 | 3.05 | 3.05 | -0.49% | 13,316 |
| Dec 5, 2025 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.62% | 4,949 |
| Dec 4, 2025 | 3.04 | 3.09 | 3.04 | 3.08 | 3.08 | 1.25% | 88,819 |
| Dec 3, 2025 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | 0.60% | 2,779 |
| Dec 2, 2025 | 3.03 | 3.05 | 3.02 | 3.02 | 3.02 | -0.03% | 513 |
| Dec 1, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 3.02 | 0.13% | 39,815 |
| Nov 28, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.27% | 11,927 |
| Nov 27, 2025 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | 0.23% | 3,236 |
| Nov 26, 2025 | 2.99 | 3.07 | 2.99 | 3.05 | 3.05 | 2.73% | 68,893 |
| Nov 25, 2025 | 2.92 | 2.99 | 2.91 | 2.97 | 2.97 | 2.31% | 3,119 |
| Nov 24, 2025 | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | -0.79% | 51,801 |
| Nov 21, 2025 | 2.91 | 2.93 | 2.89 | 2.93 | 2.93 | -0.20% | 24,756 |
| Nov 20, 2025 | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | -1.28% | 27,690 |
| Nov 19, 2025 | 2.97 | 2.99 | 2.97 | 2.97 | 2.97 | 0.03% | 40,339 |
| Nov 18, 2025 | 2.99 | 3.01 | 2.97 | 2.97 | 2.97 | -1.16% | 22,297 |
| Nov 17, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.53% | 365,088 |
| Nov 14, 2025 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | -1.14% | 15,503 |
| Nov 13, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | -0.03% | 59,613 |
| Nov 12, 2025 | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | 0.53% | 38,238 |
| Nov 11, 2025 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | -0.03% | 200,625 |
| Nov 10, 2025 | 3.05 | 3.07 | 3.04 | 3.04 | 3.04 | 0.16% | 27,215 |
| Nov 7, 2025 | 3.05 | 3.06 | 3.00 | 3.04 | 3.04 | -0.26% | 433,070 |
| Nov 6, 2025 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.46% | 37,292 |
| Nov 5, 2025 | 3.00 | 3.04 | 3.00 | 3.03 | 3.03 | 1.61% | 56,173 |
| Nov 4, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -0.76% | 50,114 |
| Nov 3, 2025 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | -0.23% | 28,154 |
| Oct 31, 2025 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | -0.07% | 34,441 |
| Oct 30, 2025 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | -0.20% | 23,559 |
| Oct 29, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | 0.43% | 16,396 |
| Oct 28, 2025 | 2.99 | 3.02 | 2.93 | 3.01 | 3.01 | 0.23% | 55,698 |
| Oct 27, 2025 | 3.08 | 3.08 | 2.99 | 3.00 | 3.00 | -1.96% | 42,221 |
| Oct 24, 2025 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | -0.52% | 30,925 |
| Oct 23, 2025 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -0.71% | 39,333 |
| Oct 22, 2025 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | 0.85% | 17,994 |
| Oct 21, 2025 | 3.11 | 3.12 | 3.07 | 3.07 | 3.07 | -1.16% | 6,517 |
| Oct 20, 2025 | 3.10 | 3.12 | 3.06 | 3.11 | 3.11 | 0.58% | 36,046 |
| Oct 17, 2025 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.03% | 17,571 |
| Oct 16, 2025 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | -0.48% | 698,857 |
| Oct 15, 2025 | 3.11 | 3.17 | 3.10 | 3.11 | 3.11 | 0.52% | 71,242 |
| Oct 14, 2025 | 3.12 | 3.14 | 3.09 | 3.09 | 3.09 | -0.96% | 17,039 |
| Oct 13, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -0.61% | 12,732 |
| Oct 10, 2025 | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -1.72% | 30,566 |
| Oct 9, 2025 | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | 1.40% | 53,098 |
| Oct 8, 2025 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 1.12% | 17,053 |