The Navigator Company, S.A. (ELI:NVG)
Portugal
· Delayed Price · Currency is EUR 3.078
-0.008 (-0.26%)
At close: Dec 5, 2025
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | -0.26% | 982,352 |
| Dec 4, 2025 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 1.58% | 1,552,844 |
| Dec 3, 2025 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | 0.60% | 650,701 |
| Dec 2, 2025 | 3.04 | 3.05 | 3.02 | 3.02 | 3.02 | -0.13% | 670,423 |
| Dec 1, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.53% | 645,567 |
| Nov 28, 2025 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.39% | 678,783 |
| Nov 27, 2025 | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -0.46% | 746,036 |
| Nov 26, 2025 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 2.61% | 1,538,773 |
| Nov 25, 2025 | 2.92 | 2.99 | 2.90 | 2.99 | 2.99 | 2.33% | 1,140,242 |
| Nov 24, 2025 | 2.94 | 2.94 | 2.89 | 2.92 | 2.92 | -0.48% | 1,257,175 |
| Nov 21, 2025 | 2.92 | 2.93 | 2.89 | 2.93 | 2.93 | 0.14% | 1,488,093 |
| Nov 20, 2025 | 2.99 | 2.99 | 2.92 | 2.93 | 2.93 | -1.55% | 1,605,715 |
| Nov 19, 2025 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | 0.20% | 704,511 |
| Nov 18, 2025 | 3.00 | 3.00 | 2.96 | 2.97 | 2.97 | -1.13% | 1,052,046 |
| Nov 17, 2025 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | -0.86% | 864,859 |
| Nov 14, 2025 | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | -1.05% | 1,050,634 |
| Nov 13, 2025 | 3.06 | 3.08 | 3.05 | 3.06 | 3.06 | 0.20% | 1,259,143 |
| Nov 12, 2025 | 3.07 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 417,740 |
| Nov 11, 2025 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | 0.26% | 560,243 |
| Nov 10, 2025 | 3.04 | 3.07 | 3.04 | 3.04 | 3.04 | 0.13% | 1,081,285 |
| Nov 7, 2025 | 3.06 | 3.06 | 3.00 | 3.03 | 3.03 | -0.65% | 895,118 |
| Nov 6, 2025 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.46% | 719,140 |
| Nov 5, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 0.93% | 1,206,886 |
| Nov 4, 2025 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | -0.20% | 1,466,065 |
| Nov 3, 2025 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | 0.47% | 509,957 |
| Oct 31, 2025 | 3.01 | 3.02 | 3.00 | 3.00 | 3.00 | 0.13% | 987,120 |
| Oct 30, 2025 | 3.02 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 1,385,772 |
| Oct 29, 2025 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | 0.33% | 1,247,295 |
| Oct 28, 2025 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | 1.00% | 2,630,563 |
| Oct 27, 2025 | 3.07 | 3.08 | 2.99 | 2.99 | 2.99 | -2.67% | 4,121,774 |
| Oct 24, 2025 | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | -0.13% | 1,942,600 |
| Oct 23, 2025 | 3.07 | 3.14 | 3.06 | 3.08 | 3.08 | -1.03% | 1,740,934 |
| Oct 22, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 1.11% | 945,565 |
| Oct 21, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -1.03% | 1,301,171 |
| Oct 20, 2025 | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | 0.39% | 783,007 |
| Oct 17, 2025 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.13% | 1,008,473 |
| Oct 16, 2025 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | -0.52% | 1,637,931 |
| Oct 15, 2025 | 3.11 | 3.12 | 3.10 | 3.11 | 3.11 | 0.52% | 996,336 |
| Oct 14, 2025 | 3.11 | 3.14 | 3.09 | 3.09 | 3.09 | -0.83% | 1,235,092 |
| Oct 13, 2025 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | -0.19% | 756,311 |
| Oct 10, 2025 | 3.17 | 3.19 | 3.12 | 3.12 | 3.12 | -1.33% | 1,423,501 |
| Oct 9, 2025 | 3.15 | 3.21 | 3.15 | 3.16 | 3.16 | 0.76% | 1,804,180 |
| Oct 8, 2025 | 3.11 | 3.16 | 3.09 | 3.14 | 3.14 | 1.16% | 2,058,692 |
| Oct 7, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.46% | 2,032,031 |
| Oct 6, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.38% | 2,061,191 |
| Oct 3, 2025 | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | -0.50% | 1,652,602 |
| Oct 2, 2025 | 3.29 | 3.29 | 3.18 | 3.21 | 3.21 | -2.43% | 3,553,680 |
| Oct 1, 2025 | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | 0.55% | 630,982 |
| Sep 30, 2025 | 3.29 | 3.30 | 3.25 | 3.27 | 3.27 | -0.79% | 603,322 |
| Sep 29, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 1.10% | 810,362 |
| Sep 26, 2025 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | 0.06% | 645,932 |
| Sep 25, 2025 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | 0.25% | 759,546 |
| Sep 24, 2025 | 3.24 | 3.26 | 3.23 | 3.25 | 3.25 | 0.12% | 661,510 |
| Sep 23, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.93% | 588,242 |
| Sep 22, 2025 | 3.21 | 3.23 | 3.20 | 3.22 | 3.22 | 0.12% | 741,409 |
| Sep 19, 2025 | 3.22 | 3.24 | 3.20 | 3.21 | 3.21 | -0.56% | 1,179,930 |
| Sep 18, 2025 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -1.46% | 1,088,743 |
| Sep 17, 2025 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | -0.06% | 514,165 |
| Sep 16, 2025 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | 0.67% | 861,297 |
| Sep 15, 2025 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | -0.06% | 881,392 |
| Sep 12, 2025 | 3.26 | 3.27 | 3.25 | 3.26 | 3.26 | -0.24% | 744,910 |
| Sep 11, 2025 | 3.26 | 3.30 | 3.26 | 3.27 | 3.27 | 0.25% | 665,387 |
| Sep 10, 2025 | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -1.03% | 721,898 |
| Sep 9, 2025 | 3.33 | 3.34 | 3.29 | 3.30 | 3.30 | -0.18% | 583,858 |
| Sep 8, 2025 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | 0.36% | 660,583 |
| Sep 5, 2025 | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | -0.60% | 657,422 |
| Sep 4, 2025 | 3.28 | 3.33 | 3.26 | 3.31 | 3.31 | 1.22% | 655,358 |
| Sep 3, 2025 | 3.29 | 3.29 | 3.26 | 3.27 | 3.27 | -0.06% | 419,430 |
| Sep 2, 2025 | 3.31 | 3.31 | 3.26 | 3.27 | 3.27 | -1.27% | 631,670 |
| Sep 1, 2025 | 3.32 | 3.33 | 3.30 | 3.31 | 3.31 | -0.06% | 414,494 |
| Aug 29, 2025 | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.30% | 444,076 |
| Aug 28, 2025 | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | 0.06% | 515,960 |
| Aug 27, 2025 | 3.37 | 3.38 | 3.32 | 3.32 | 3.32 | -1.31% | 531,167 |
| Aug 26, 2025 | 3.38 | 3.39 | 3.37 | 3.37 | 3.37 | -0.65% | 758,997 |
| Aug 25, 2025 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | -0.59% | 710,332 |
| Aug 22, 2025 | 3.33 | 3.41 | 3.33 | 3.41 | 3.41 | 2.22% | 1,882,278 |
| Aug 21, 2025 | 3.33 | 3.34 | 3.30 | 3.34 | 3.34 | 0.36% | 599,375 |
| Aug 20, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | 0.48% | 579,069 |
| Aug 19, 2025 | 3.28 | 3.32 | 3.28 | 3.31 | 3.31 | 0.92% | 466,857 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | -0.36% | 394,661 |
| Aug 15, 2025 | 3.27 | 3.31 | 3.27 | 3.29 | 3.29 | 0.67% | 533,711 |
| Aug 14, 2025 | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | -0.55% | 279,384 |
| Aug 13, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | 0.86% | 500,890 |
| Aug 12, 2025 | 3.31 | 3.31 | 3.26 | 3.26 | 3.26 | -0.91% | 720,290 |
| Aug 11, 2025 | 3.34 | 3.34 | 3.28 | 3.29 | 3.29 | -1.44% | 735,817 |
| Aug 8, 2025 | 3.26 | 3.35 | 3.26 | 3.34 | 3.34 | 2.46% | 2,391,274 |
| Aug 7, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 2.65% | 1,195,647 |
| Aug 6, 2025 | 3.14 | 3.18 | 3.12 | 3.17 | 3.17 | 1.02% | 1,321,094 |
| Aug 5, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | 0.38% | 631,825 |
| Aug 4, 2025 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | 0.97% | 839,272 |
| Aug 1, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | -0.06% | 896,638 |
| Jul 31, 2025 | 3.10 | 3.13 | 3.10 | 3.10 | 3.10 | -0.19% | 1,322,439 |
| Jul 30, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.64% | 841,305 |
| Jul 29, 2025 | 3.11 | 3.13 | 3.10 | 3.13 | 3.13 | 0.58% | 795,198 |
| Jul 28, 2025 | 3.13 | 3.13 | 3.09 | 3.11 | 3.11 | 0.58% | 2,024,535 |
| Jul 25, 2025 | 3.13 | 3.14 | 3.01 | 3.09 | 3.09 | -5.16% | 6,244,285 |
| Jul 24, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.49% | 555,234 |
| Jul 23, 2025 | 3.22 | 3.25 | 3.21 | 3.24 | 3.24 | 1.19% | 635,926 |
| Jul 22, 2025 | 3.22 | 3.23 | 3.19 | 3.20 | 3.20 | -0.44% | 951,436 |
| Jul 21, 2025 | 3.21 | 3.24 | 3.21 | 3.22 | 3.22 | 0.06% | 543,779 |