Navigator Holdings Ltd. (FRA:1NV)
Germany
· Delayed Price · Currency is EUR 15.20
+0.10 (0.66%)
At close: Dec 4, 2025
Navigator Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Dec 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Dec 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Dec 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Nov 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | 3.31% | - |
| Nov 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | -2.58% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | - | - |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | 2.65% | - |
| Nov 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | -0.66% | - |
| Nov 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 1.33% | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | -1.32% | - |
| Nov 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 0.66% | - |
| Nov 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | - | - |
| Nov 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | 2.03% | - |
| Nov 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | -1.99% | - |
| Nov 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | 2.72% | - |
| Nov 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 3.52% | - |
| Nov 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | 0.71% | - |
| Nov 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | -0.70% | - |
| Nov 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | 1.43% | - |
| Oct 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | - | - |
| Oct 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | 0.72% | - |
| Oct 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | 2.21% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | -2.16% | - |
| Oct 27, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.85 | 2.96% | 915 |
| Oct 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | 2.27% | - |
| Oct 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.15 | 0.76% | - |
| Oct 22, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.05 | - | 100 |
| Oct 21, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.05 | - | 600 |
| Oct 20, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.05 | 3.97% | 400 |
| Oct 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | -0.79% | - |
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | 2.42% | - |
| Oct 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | - | - |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | 0.81% | - |
| Oct 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | -2.38% | - |
| Oct 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - | - |
| Oct 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | -1.56% | - |
| Oct 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | -0.78% | - |
| Oct 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | -3.73% | - |
| Oct 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | 3.08% | - |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | -0.76% | - |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.05 | - | - |
| Oct 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.05 | -1.50% | - |
| Sep 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | -2.21% | - |
| Sep 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | -2.16% | - |
| Sep 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | - | - |
| Sep 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | -0.71% | - |
| Sep 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | 2.19% | - |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | -1.44% | - |
| Sep 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | -2.11% | - |
| Sep 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | - | - |
| Sep 18, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.14 | 2.16% | 10 |
| Sep 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | -2.11% | - |
| Sep 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | 0.71% | - |
| Sep 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | 0.71% | - |
| Sep 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | - | - |
| Sep 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | -0.71% | - |
| Sep 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | - | - |
| Sep 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | -0.70% | - |
| Sep 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | 2.16% | - |
| Sep 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | 1.46% | - |
| Sep 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - | - |
| Sep 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 0.74% | - |
| Sep 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | - | - |
| Sep 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | - | - |
| Aug 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | -1.45% | - |
| Aug 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | -2.13% | - |
| Aug 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 0.71% | - |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | 0.72% | - |
| Aug 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | - | - |
| Aug 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 4.51% | - |
| Aug 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.21 | 1.53% | - |
| Aug 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.01 | -1.50% | - |
| Aug 19, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.21 | -0.75% | - |
| Aug 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.31 | 0.75% | - |
| Aug 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.21 | -0.75% | - |
| Aug 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.31 | -1.47% | - |
| Aug 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | 1.49% | - |
| Aug 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.31 | -0.74% | - |
| Aug 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | - | - |
| Aug 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | -1.46% | - |
| Aug 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | -1.44% | - |
| Aug 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 2.96% | - |
| Aug 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | 1.50% | - |
| Aug 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.21 | -2.92% | - |
| Aug 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | -3.52% | - |
| Jul 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | - | - |
| Jul 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 2.16% | - |
| Jul 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 2.21% | - |
| Jul 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | -2.16% | - |
| Jul 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -1.42% | - |
| Jul 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 2.92% | - |
| Jul 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | 1.48% | - |
| Jul 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | - | - |
| Jul 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | - | - |