The Navigator Company, S.A. (ELI:NVG)
Portugal
· Delayed Price · Currency is EUR 3.314
-0.008 (-0.24%)
At close: Mar 6, 2026
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.33 | 3.33 | 3.27 | 3.31 | 3.31 | -0.24% | 810,833 |
| Mar 5, 2026 | 3.29 | 3.34 | 3.25 | 3.32 | 3.32 | 1.10% | 1,040,173 |
| Mar 4, 2026 | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | -1.02% | 986,898 |
| Mar 3, 2026 | 3.33 | 3.34 | 3.29 | 3.32 | 3.32 | -0.42% | 2,220,596 |
| Mar 2, 2026 | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | -2.97% | 1,549,690 |
| Feb 27, 2026 | 3.45 | 3.46 | 3.42 | 3.44 | 3.44 | -0.41% | 1,385,801 |
| Feb 26, 2026 | 3.40 | 3.46 | 3.39 | 3.45 | 3.45 | 1.17% | 1,371,937 |
| Feb 25, 2026 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | 0.06% | 702,238 |
| Feb 24, 2026 | 3.39 | 3.44 | 3.39 | 3.41 | 3.41 | 0.59% | 1,087,272 |
| Feb 23, 2026 | 3.35 | 3.39 | 3.32 | 3.39 | 3.39 | 1.19% | 1,297,627 |
| Feb 20, 2026 | 3.29 | 3.35 | 3.18 | 3.35 | 3.35 | -0.83% | 3,753,544 |
| Feb 19, 2026 | 3.40 | 3.42 | 3.36 | 3.38 | 3.38 | -0.18% | 1,397,196 |
| Feb 18, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 0.06% | 1,476,754 |
| Feb 17, 2026 | 3.38 | 3.42 | 3.35 | 3.38 | 3.38 | 0.30% | 917,612 |
| Feb 16, 2026 | 3.41 | 3.41 | 3.37 | 3.37 | 3.37 | -0.53% | 745,110 |
| Feb 13, 2026 | 3.40 | 3.41 | 3.36 | 3.39 | 3.39 | -0.24% | 1,059,431 |
| Feb 12, 2026 | 3.42 | 3.42 | 3.37 | 3.40 | 3.40 | -0.88% | 2,145,174 |
| Feb 11, 2026 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | 2.51% | 2,038,636 |
| Feb 10, 2026 | 3.34 | 3.36 | 3.31 | 3.34 | 3.34 | 0.36% | 1,126,653 |
| Feb 9, 2026 | 3.28 | 3.33 | 3.26 | 3.33 | 3.33 | 2.59% | 1,831,607 |
| Feb 6, 2026 | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | -0.31% | 842,713 |
| Feb 5, 2026 | 3.28 | 3.29 | 3.23 | 3.26 | 3.26 | -0.61% | 938,503 |
| Feb 4, 2026 | 3.24 | 3.29 | 3.22 | 3.28 | 3.28 | 1.55% | 1,472,239 |
| Feb 3, 2026 | 3.20 | 3.24 | 3.20 | 3.23 | 3.23 | 0.81% | 631,623 |
| Feb 2, 2026 | 3.19 | 3.21 | 3.17 | 3.20 | 3.20 | 0.19% | 700,160 |
| Jan 30, 2026 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | -0.37% | 834,951 |
| Jan 29, 2026 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.74% | 723,897 |
| Jan 28, 2026 | 3.22 | 3.24 | 3.21 | 3.23 | 3.23 | 0.25% | 436,878 |
| Jan 27, 2026 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | -0.56% | 686,736 |
| Jan 26, 2026 | 3.21 | 3.26 | 3.21 | 3.24 | 3.24 | 0.93% | 938,856 |
| Jan 23, 2026 | 3.24 | 3.26 | 3.20 | 3.21 | 3.21 | -1.17% | 803,707 |
| Jan 22, 2026 | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | 2.59% | 1,242,758 |
| Jan 21, 2026 | 3.17 | 3.17 | 3.12 | 3.17 | 3.17 | -0.13% | 937,324 |
| Jan 20, 2026 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -2.16% | 1,055,779 |
| Jan 19, 2026 | 3.26 | 3.26 | 3.23 | 3.24 | 3.24 | -0.98% | 912,996 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | -0.55% | 573,589 |
| Jan 15, 2026 | 3.31 | 3.31 | 3.26 | 3.29 | 3.29 | -0.72% | 862,608 |
| Jan 14, 2026 | 3.31 | 3.34 | 3.26 | 3.31 | 3.31 | - | 839,363 |
| Jan 13, 2026 | 3.27 | 3.31 | 3.26 | 3.31 | 3.31 | 1.47% | 1,429,071 |
| Jan 12, 2026 | 3.28 | 3.28 | 3.24 | 3.27 | 3.27 | 0.18% | 751,895 |
| Jan 9, 2026 | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | 0.74% | 1,147,050 |
| Jan 8, 2026 | 3.23 | 3.24 | 3.17 | 3.24 | 3.24 | 0.25% | 1,639,744 |
| Jan 7, 2026 | 3.28 | 3.30 | 3.22 | 3.23 | 3.23 | -1.34% | 1,542,303 |
| Jan 6, 2026 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | 0.68% | 1,483,829 |
| Jan 5, 2026 | 3.22 | 3.25 | 3.18 | 3.25 | 3.25 | 1.31% | 1,358,943 |
| Jan 2, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 2.17% | 1,835,126 |
| Dec 31, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.06% | 485,513 |
| Dec 30, 2025 | 3.16 | 3.17 | 3.14 | 3.14 | 3.14 | -0.25% | 1,216,215 |
| Dec 29, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 1.94% | 2,455,045 |
| Dec 24, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.85% | 623,798 |
| Dec 23, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.39% | 522,020 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | -0.58% | 1,040,093 |
| Dec 19, 2025 | 3.04 | 3.12 | 3.03 | 3.09 | 3.09 | 1.71% | 2,533,374 |
| Dec 18, 2025 | 3.03 | 3.04 | 3.00 | 3.04 | 3.04 | 0.33% | 821,346 |
| Dec 17, 2025 | 3.03 | 3.03 | 3.01 | 3.03 | 3.03 | - | 585,541 |
| Dec 16, 2025 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.53% | 1,070,880 |
| Dec 15, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | - | 571,514 |
| Dec 12, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.73% | 580,481 |
| Dec 11, 2025 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | 0.40% | 892,741 |
| Dec 10, 2025 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | -0.86% | 613,593 |
| Dec 9, 2025 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.46% | 739,402 |
| Dec 8, 2025 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -0.91% | 754,240 |
| 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 |