The Navigator Company, S.A. (ELI:NVG)
Portugal
· Delayed Price · Currency is EUR 3.312
+0.018 (0.55%)
Apr 28, 2026, 4:35 PM WET
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 0.55% | 429,612 |
| Apr 27, 2026 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.06% | 319,422 |
| Apr 24, 2026 | 3.35 | 3.37 | 3.29 | 3.30 | 3.30 | -2.14% | 634,651 |
| Apr 23, 2026 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | -0.12% | 412,054 |
| Apr 22, 2026 | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | -0.12% | 333,928 |
| Apr 21, 2026 | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | - | 344,967 |
| Apr 20, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | -0.18% | 334,072 |
| Apr 17, 2026 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | 1.26% | 472,315 |
| Apr 16, 2026 | 3.37 | 3.38 | 3.34 | 3.34 | 3.34 | -0.54% | 193,822 |
| Apr 15, 2026 | 3.38 | 3.40 | 3.35 | 3.36 | 3.36 | -0.36% | 537,644 |
| Apr 14, 2026 | 3.37 | 3.40 | 3.35 | 3.37 | 3.37 | 0.30% | 655,289 |
| Apr 13, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | -1.12% | 587,404 |
| Apr 10, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -0.82% | 703,254 |
| Apr 9, 2026 | 3.46 | 3.47 | 3.41 | 3.43 | 3.43 | -0.87% | 865,184 |
| Apr 8, 2026 | 3.50 | 3.53 | 3.40 | 3.46 | 3.46 | 2.43% | 1,417,255 |
| Apr 7, 2026 | 3.41 | 3.46 | 3.37 | 3.37 | 3.37 | - | 1,225,740 |
| Apr 2, 2026 | 3.38 | 3.41 | 3.37 | 3.37 | 3.37 | -1.00% | 539,614 |
| Apr 1, 2026 | 3.42 | 3.42 | 3.37 | 3.41 | 3.41 | 1.31% | 885,715 |
| Mar 31, 2026 | 3.37 | 3.42 | 3.36 | 3.36 | 3.36 | 0.42% | 2,694,068 |
| Mar 30, 2026 | 3.30 | 3.39 | 3.30 | 3.35 | 3.35 | 1.64% | 1,378,706 |
| Mar 27, 2026 | 3.29 | 3.33 | 3.28 | 3.30 | 3.30 | - | 497,001 |
| Mar 26, 2026 | 3.27 | 3.31 | 3.26 | 3.30 | 3.30 | 0.67% | 628,818 |
| Mar 25, 2026 | 3.20 | 3.30 | 3.20 | 3.27 | 3.27 | 2.96% | 909,483 |
| Mar 24, 2026 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | 0.38% | 337,518 |
| Mar 23, 2026 | 3.14 | 3.22 | 3.08 | 3.17 | 3.17 | 0.13% | 1,189,889 |
| Mar 20, 2026 | 3.23 | 3.23 | 3.15 | 3.16 | 3.16 | -1.80% | 1,249,185 |
| Mar 19, 2026 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -1.23% | 1,002,065 |
| Mar 18, 2026 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 573,389 |
| Mar 17, 2026 | 3.28 | 3.29 | 3.26 | 3.28 | 3.28 | 0.43% | 581,122 |
| Mar 16, 2026 | 3.31 | 3.34 | 3.27 | 3.27 | 3.27 | -1.45% | 830,816 |
| Mar 13, 2026 | 3.36 | 3.36 | 3.29 | 3.32 | 3.32 | -1.07% | 933,397 |
| Mar 12, 2026 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 0.72% | 981,921 |
| Mar 11, 2026 | 3.32 | 3.33 | 3.29 | 3.33 | 3.33 | 0.24% | 662,651 |
| Mar 10, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 2.09% | 963,909 |
| Mar 9, 2026 | 3.27 | 3.31 | 3.23 | 3.25 | 3.25 | -1.87% | 892,329 |
| 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 |