Navient Corporation (FRA:10D)
Germany
· Delayed Price · Currency is EUR 10.50
-0.06 (-0.59%)
At close: Dec 5, 2025
Navient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Dec 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - | - |
| Dec 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | 1.90% | - |
| Dec 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - | - |
| Dec 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | -1.87% | - |
| Nov 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | 0.94% | - |
| Nov 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | -0.93% | - |
| Nov 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | 5.94% | - |
| Nov 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | -0.98% | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | 3.03% | - |
| Nov 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | -1.00% | - |
| Nov 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 2.56% | - |
| Nov 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 1.56% | - |
| Nov 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | -6.80% | - |
| Nov 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - | - |
| Nov 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -0.96% | - |
| Nov 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 4.00% | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - | - |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - | - |
| Nov 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - | - |
| Nov 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | -1.96% | - |
| Nov 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | -0.97% | - |
| Nov 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -1.90% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | 0.96% | - |
| Nov 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 0.97% | 1,250 |
| Oct 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | 3.52% | - |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | -10.36% | - |
| Oct 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 0.91% | - |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 0.92% | - |
| Oct 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | 0.93% | - |
| Oct 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | 0.93% | - |
| Oct 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | 0.94% | - |
| Oct 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | 0.95% | - |
| Oct 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | 1.94% | - |
| Oct 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | 0.98% | - |
| Oct 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | -3.77% | - |
| Oct 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | - | - |
| Oct 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | 2.91% | - |
| Oct 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - | - |
| Oct 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -1.90% | - |
| Oct 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - | - |
| Oct 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | -1.87% | - |
| Oct 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | -0.93% | - |
| Oct 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | -3.57% | - |
| Oct 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | 0.90% | - |
| Oct 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - | - |
| Oct 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 0.91% | - |
| Oct 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | -0.90% | - |
| Sep 30, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.96 | 2.78% | 550 |
| Sep 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - | - |
| Sep 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | -0.92% | - |
| Sep 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | 0.93% | - |
| Sep 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - | - |
| Sep 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | -3.57% | - |
| Sep 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - | - |
| Sep 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | 1.82% | - |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 1.85% | - |
| Sep 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | -1.82% | - |
| Sep 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 1.85% | - |
| Sep 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | -2.70% | - |
| Sep 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 1.83% | - |
| Sep 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | -3.54% | - |
| Sep 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | -0.88% | - |
| Sep 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | -1.72% | - |
| Sep 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - | - |
| Sep 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - | - |
| Sep 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.32 | - | - |
| Sep 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.32 | 0.87% | - |
| Sep 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.22 | - | - |
| Sep 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.22 | - | - |
| Aug 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.22 | - | - |
| Aug 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.22 | -0.86% | - |
| Aug 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.32 | 0.87% | - |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.22 | 0.88% | - |
| Aug 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.12 | 1.79% | - |
| Aug 22, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 10.93 | 1.82% | 180 |
| Aug 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.73 | 0.92% | - |
| Aug 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.63 | - | - |
| Aug 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.63 | 0.93% | - |
| Aug 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.54 | -3.57% | - |
| Aug 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.93 | 0.90% | - |
| Aug 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.83 | 1.83% | - |
| Aug 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.63 | 2.83% | 569 |
| Aug 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.34 | 0.95% | - |
| Aug 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | - | - |
| Aug 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | - | - |
| Aug 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | -1.87% | - |
| Aug 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | -1.83% | - |
| Aug 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.63 | 0.93% | - |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.54 | -2.70% | - |
| Aug 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.83 | 0.91% | - |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.73 | -6.78% | - |
| Jul 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.51 | -1.67% | - |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.71 | 1.69% | - |
| Jul 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.51 | - | - |
| Jul 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.51 | -1.67% | - |
| Jul 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.71 | 0.84% | - |
| Jul 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.61 | -0.83% | - |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.71 | - | - |
| Jul 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.71 | -1.64% | - |