Navigator Company SA NVG
EURONEXT · Portugal · Process Industries
€3.19+0.00 (+0.06%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.19 | -0.56% | €3.26 | €3.22 | €3.18 | 616.06K |
| 2026-09-30 | €3.21 | -0.25% | €3.22 | €3.25 | €3.21 | 1.26M |
| 2026-09-29 | €3.22 | -0.92% | €3.24 | €3.25 | €3.22 | 573.74K |
| 2026-09-28 | €3.25 | -0.18% | €3.25 | €3.27 | €3.25 | 1.11M |
| 2026-09-25 | €3.25 | 0.00% | €3.26 | €3.28 | €3.25 | 520.89K |
| 2026-09-24 | €3.25 | -0.43% | €3.26 | €3.28 | €3.25 | 496.73K |
| 2026-09-23 | €3.27 | +0.31% | €3.26 | €3.29 | €3.25 | 612.93K |
| 2026-09-22 | €3.26 | -0.06% | €3.26 | €3.28 | €3.26 | 675.27K |
| 2026-09-21 | €3.26 | +0.43% | €3.25 | €3.28 | €3.24 | 609.55K |
| 2026-09-18 | €3.25 | -0.79% | €3.26 | €3.27 | €3.25 | 542.82K |
| 2026-09-17 | €3.27 | +1.18% | €3.24 | €3.28 | €3.24 | 1.29M |
| 2026-09-16 | €3.23 | -0.19% | €3.23 | €3.25 | €3.21 | 527.45K |
| 2026-09-15 | €3.24 | +0.75% | €3.21 | €3.24 | €3.20 | 312.59K |
| 2026-09-14 | €3.22 | -0.68% | €3.24 | €3.25 | €3.20 | 897.59K |
| 2026-09-11 | €3.24 | -0.18% | €3.26 | €3.26 | €3.24 | 580.46K |
| 2026-09-10 | €3.24 | -0.18% | €3.24 | €3.26 | €3.24 | 369.83K |
| 2026-09-09 | €3.25 | +0.68% | €3.22 | €3.26 | €3.22 | 751.24K |
| 2026-09-08 | €3.23 | +0.19% | €3.23 | €3.26 | €3.22 | 537.73K |
| 2026-09-07 | €3.22 | -0.92% | €3.25 | €3.25 | €3.22 | 590.91K |
| 2026-09-04 | €3.25 | +0.31% | €3.24 | €3.26 | €3.24 | 376.27K |
| 2026-09-03 | €3.24 | -0.86% | €3.27 | €3.27 | €3.24 | 523.97K |
| 2026-09-02 | €3.27 | +0.18% | €3.25 | €3.28 | €3.24 | 648.87K |
| 2026-09-01 | €3.26 | +0.49% | €3.27 | €3.29 | €3.25 | 567.44K |
| 2026-08-31 | €3.25 | -0.73% | €3.26 | €3.28 | €3.25 | 589.28K |
| 2026-08-28 | €3.27 | +0.12% | €3.27 | €3.30 | €3.27 | 742.75K |
| 2026-08-27 | €3.27 | +0.25% | €3.26 | €3.27 | €3.24 | 551.08K |
| 2026-08-26 | €3.26 | -0.43% | €3.30 | €3.30 | €3.26 | 270.01K |
| 2026-08-25 | €3.27 | -0.67% | €3.28 | €3.30 | €3.27 | 455.55K |
| 2026-08-24 | €3.30 | +0.61% | €3.27 | €3.31 | €3.25 | 1.10M |
| 2026-08-21 | €3.28 | +1.17% | €3.25 | €3.28 | €3.24 | 938.54K |
| 2026-08-20 | €3.24 | +0.87% | €3.22 | €3.25 | €3.20 | 756.31K |
| 2026-08-19 | €3.21 | +0.06% | €3.20 | €3.23 | €3.20 | 351.84K |
| 2026-08-18 | €3.21 | -0.06% | €3.21 | €3.23 | €3.19 | 625.16K |
| 2026-08-17 | €3.21 | -0.62% | €3.22 | €3.24 | €3.21 | 894.05K |
| 2026-08-14 | €3.23 | -0.12% | €3.24 | €3.25 | €3.22 | 296.72K |
| 2026-08-13 | €3.23 | -0.61% | €3.25 | €3.26 | €3.23 | 234.50K |
| 2026-08-12 | €3.25 | +0.31% | €3.25 | €3.26 | €3.24 | 298.66K |
| 2026-08-11 | €3.24 | -0.37% | €3.26 | €3.27 | €3.24 | 316.06K |
| 2026-08-10 | €3.26 | -0.37% | €3.26 | €3.28 | €3.25 | 349.37K |
| 2026-08-07 | €3.27 | +0.12% | €3.25 | €3.28 | €3.25 | 343.78K |
| 2026-08-06 | €3.26 | +0.31% | €3.29 | €3.31 | €3.26 | 817.71K |
| 2026-08-05 | €3.25 | -0.61% | €3.29 | €3.29 | €3.25 | 788.49K |
| 2026-08-04 | €3.27 | +0.55% | €3.26 | €3.31 | €3.25 | 921.49K |
| 2026-08-03 | €3.26 | -0.12% | €3.26 | €3.30 | €3.26 | 480.15K |
| 2026-07-31 | €3.26 | +0.62% | €3.25 | €3.27 | €3.23 | 500.56K |
| 2026-07-30 | €3.24 | +0.06% | €3.24 | €3.28 | €3.24 | 814.04K |
| 2026-07-29 | €3.24 | -0.67% | €3.28 | €3.28 | €3.22 | 687.49K |
| 2026-07-28 | €3.26 | +2.97% | €3.18 | €3.29 | €3.18 | 1.93M |
| 2026-07-27 | €3.17 | +1.21% | €3.14 | €3.20 | €3.14 | 1.27M |
| 2026-07-24 | €3.13 | -0.19% | €3.13 | €3.19 | €3.11 | 1.98M |
| 2026-07-23 | €3.13 | -2.37% | €3.22 | €3.22 | €3.13 | 2.26M |
| 2026-07-22 | €3.21 | +0.82% | €3.19 | €3.26 | €3.19 | 1.01M |
| 2026-07-21 | €3.18 | +0.63% | €3.18 | €3.18 | €3.15 | 567.04K |
| 2026-07-20 | €3.16 | -0.69% | €3.18 | €3.19 | €3.14 | 630.02K |
| 2026-07-17 | €3.19 | +1.34% | €3.15 | €3.21 | €3.15 | 1.38M |
| 2026-07-16 | €3.14 | +0.83% | €3.13 | €3.15 | €3.11 | 510.36K |
| 2026-07-15 | €3.12 | +0.06% | €3.12 | €3.15 | €3.10 | 827.50K |
| 2026-07-14 | €3.12 | -1.08% | €3.15 | €3.15 | €3.11 | 1.25M |
| 2026-07-13 | €3.15 | -3.73% | €3.27 | €3.27 | €3.12 | 2.56M |
| 2026-07-10 | €3.27 | -0.91% | €3.30 | €3.33 | €3.26 | 547.11K |
| 2026-07-09 | €3.30 | +0.61% | €3.30 | €3.31 | €3.27 | 638.97K |
| 2026-07-08 | €3.28 | -0.73% | €3.30 | €3.34 | €3.28 | 818.87K |
| 2026-07-07 | €3.31 | +1.97% | €3.25 | €3.34 | €3.25 | 1.11M |
| 2026-07-06 | €3.24 | -2.00% | €3.31 | €3.32 | €3.24 | 568.14K |
| 2026-07-03 | €3.31 | +1.66% | €3.26 | €3.31 | €3.25 | 846.95K |
| 2026-07-02 | €3.25 | +1.75% | €3.21 | €3.26 | €3.19 | 799.21K |
| 2026-07-01 | €3.20 | -0.87% | €3.24 | €3.24 | €3.18 | 1.25M |
| 2026-06-30 | €3.23 | -1.04% | €3.27 | €3.27 | €3.21 | 1.91M |
| 2026-06-29 | €3.26 | -4.68% | €3.31 | €3.31 | €3.25 | 2.11M |
| 2026-06-26 | €3.42 | -0.06% | €3.42 | €3.44 | €3.41 | 1.08M |
| 2026-06-25 | €3.42 | +0.65% | €3.42 | €3.45 | €3.41 | 1.20M |
| 2026-06-24 | €3.40 | -0.47% | €3.41 | €3.44 | €3.39 | 621.76K |
| 2026-06-23 | €3.42 | -0.87% | €3.44 | €3.44 | €3.40 | 1.21M |
| 2026-06-22 | €3.45 | -0.92% | €3.48 | €3.48 | €3.42 | 1.02M |
| 2026-06-19 | €3.48 | +0.06% | €3.45 | €3.49 | €3.45 | 489.68K |
| 2026-06-18 | €3.48 | -0.46% | €3.50 | €3.50 | €3.40 | 960.27K |
| 2026-06-17 | €3.49 | -0.68% | €3.52 | €3.52 | €3.44 | 1.66M |
| 2026-06-16 | €3.52 | -0.51% | €3.54 | €3.55 | €3.51 | 591.22K |
| 2026-06-15 | €3.53 | -0.56% | €3.58 | €3.59 | €3.52 | 1.32M |
| 2026-06-12 | €3.55 | +1.54% | €3.53 | €3.56 | €3.51 | 1.16M |
| 2026-06-11 | €3.50 | 0.00% | €3.49 | €3.53 | €3.49 | 1.11M |
| 2026-06-10 | €3.50 | +0.98% | €3.47 | €3.53 | €3.47 | 1.40M |
| 2026-06-09 | €3.47 | +1.11% | €3.42 | €3.52 | €3.41 | 1.65M |
| 2026-06-08 | €3.43 | +1.06% | €3.36 | €3.43 | €3.36 | 661.76K |
| 2026-06-05 | €3.39 | +0.30% | €3.38 | €3.42 | €3.38 | 463.03K |
| 2026-06-04 | €3.38 | -0.29% | €3.40 | €3.42 | €3.37 | 283.23K |
| 2026-06-03 | €3.39 | +0.36% | €3.36 | €3.41 | €3.36 | 339.34K |
| 2026-06-02 | €3.38 | +0.12% | €3.39 | €3.39 | €3.34 | 727.94K |
| 2026-06-01 | €3.38 | -0.76% | €3.41 | €3.43 | €3.37 | 470.91K |
| 2026-05-29 | €3.40 | -0.64% | €3.44 | €3.45 | €3.40 | 483.84K |