The Navigator Company, S.A. (FRA:PO9)
Germany
· Delayed Price · Currency is EUR 3.086
+0.070 (2.32%)
At close: Dec 5, 2025
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.40% | - |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.40% | - |
| Dec 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.20% | - |
| Dec 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% | - |
| Nov 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | - |
| Nov 27, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.07% | - |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.88% | - |
| Nov 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.07% | - |
| Nov 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.76% | - |
| Nov 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.43% | - |
| Nov 20, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Nov 19, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.27% | - |
| Nov 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.46% | - |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.51% | - |
| Nov 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.26% | - |
| Nov 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.53% | - |
| Nov 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.46% | - |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.23% | - |
| Nov 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.45% | - |
| Nov 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.40% | - |
| Nov 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.11% | - |
| Nov 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.28% | - |
| Nov 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.13% | - |
| Nov 3, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.07% | - |
| Oct 31, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.47% | - |
| Oct 30, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.27% | - |
| Oct 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.41% | - |
| Oct 28, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.56% | - |
| Oct 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.46% | - |
| Oct 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.03% | - |
| Oct 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.37% | - |
| Oct 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.61% | - |
| Oct 21, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.71% | - |
| Oct 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.59% | - |
| Oct 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.73% | - |
| Oct 16, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.90% | - |
| Oct 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.90% | - |
| Oct 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.39% | - |
| Oct 13, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.40% | - |
| Oct 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.25% | - |
| Oct 9, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.35% | - |
| Oct 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.02% | - |
| Oct 7, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.32% | - |
| Oct 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.50% | - |
| Oct 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.56% | - |
| Oct 2, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.03% | - |
| Oct 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.86% | - |
| Sep 30, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.80% | - |
| Sep 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.25% | - |
| Sep 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.12% | - |
| Sep 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.37% | - |
| Sep 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.00% | - |
| Sep 23, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.31% | - |
| Sep 22, 2025 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -1.06% | 1,600 |
| Sep 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.11% | - |
| Sep 18, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 350 |
| Sep 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.06% | - |
| Sep 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.68% | - |
| Sep 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| Sep 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.25% | - |
| Sep 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.45% | - |
| Sep 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.85% | - |
| Sep 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.06% | - |
| Sep 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.67% | - |
| Sep 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.92% | - |
| Sep 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.80% | - |
| Sep 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.22% | - |
| Sep 2, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.79% | - |
| Sep 1, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.06% | - |
| Aug 29, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.06% | - |
| Aug 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.66% | - |
| Aug 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.24% | - |
| Aug 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.18% | - |
| Aug 25, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.11% | - |
| Aug 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.12% | - |
| Aug 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.79% | - |
| Aug 20, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.49% | - |
| Aug 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.12% | - |
| Aug 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.74% | 250 |
| Aug 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | - |
| Aug 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.97% | - |
| Aug 13, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 2.55% | 10 |
| Aug 12, 2025 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -3.25% | 1,100 |
| Aug 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.85% | 15 |
| Aug 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.48% | - |
| Aug 7, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.03% | - |
| Aug 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.13% | - |
| Aug 5, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.65% | 650 |
| Aug 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.71% | - |
| Aug 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.03% | - |
| Jul 31, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.13% | - |
| Jul 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.26% | - |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.13% | - |
| Jul 28, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.97% | - |
| Jul 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.74% | - |
| Jul 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.31% | - |
| Jul 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.56% | - |
| Jul 22, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.44% | 180 |
| Jul 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.25% | - |
| Jul 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.97% | - |