The Navigator Company, S.A.
NVG.LS · LIS
Market closed€3.19€0.046000 (+1.47%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | €3.17 | €3.18 | €3.17 | €3.17 | €3.17 | — |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 10.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 748.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 1.92K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 6.14K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 2.87K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 500.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 1.90K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 472.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 5.61K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 4.09K |
| July 17, 2026 | €3.18 | €3.18 | €3.17 | €3.17 | €3.17 | 5.43K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 360.00 |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 5.96K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 1.50K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 2.35K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 33.00 |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 900.00 |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 4.38K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 920.00 |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 2.00K |
| July 17, 2026 | €3.20 | €3.20 | €3.19 | €3.19 | €3.19 | 25.03K |
| July 17, 2026 | €3.20 | €3.20 | €3.20 | €3.20 | €3.20 | 4.53K |
| July 17, 2026 | €3.21 | €3.21 | €3.20 | €3.20 | €3.20 | 12.45K |
| July 17, 2026 | €3.20 | €3.20 | €3.20 | €3.20 | €3.20 | 75.46K |
| July 17, 2026 | €3.20 | €3.20 | €3.20 | €3.20 | €3.20 | 30.22K |
| July 17, 2026 | €3.20 | €3.20 | €3.20 | €3.20 | €3.20 | 2.39K |
| July 17, 2026 | €3.20 | €3.20 | €3.20 | €3.20 | €3.20 | 2.00K |
| July 17, 2026 | €3.20 | €3.20 | €3.20 | €3.20 | €3.20 | 4.48K |
| July 17, 2026 | €3.20 | €3.20 | €3.20 | €3.20 | €3.20 | 7.55K |
| July 17, 2026 | €3.20 | €3.20 | €3.20 | €3.20 | €3.20 | 3.67K |
| July 17, 2026 | €3.20 | €3.20 | €3.20 | €3.20 | €3.20 | 381.22K |
| July 17, 2026 | €3.20 | €3.20 | €3.20 | €3.20 | €3.20 | 1.33K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 2.10K |
| July 17, 2026 | €3.20 | €3.20 | €3.20 | €3.20 | €3.20 | 2.72K |
| July 17, 2026 | €3.19 | €3.20 | €3.19 | €3.20 | €3.20 | 1.65K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 4.80K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 6.29K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 10.00K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 3.28K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 8.17K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 10.00K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 2.82K |
| July 17, 2026 | €3.19 | €3.19 | €3.19 | €3.19 | €3.19 | 159.17K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 62.01K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 6.10K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 3.03K |
| July 17, 2026 | €3.18 | €3.18 | €3.17 | €3.17 | €3.17 | 53.00 |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 176.00 |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 134.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 2.25K |
| July 17, 2026 | €3.17 | €3.18 | €3.17 | €3.18 | €3.18 | 7.91K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 2.00K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 133.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 1.96K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 1.40K |
| July 17, 2026 | €3.17 | €3.18 | €3.17 | €3.18 | €3.18 | 1.46K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 2.00K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 145.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 1.45K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 1.76K |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 510.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 4.04K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 430.00 |
| July 17, 2026 | €3.16 | €3.17 | €3.16 | €3.17 | €3.17 | 7.15K |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 3.24K |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 2.86K |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 303.00 |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 1.04K |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 3.00 |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 3.86K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 223.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 23.00 |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 1.12K |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 1.82K |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 719.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.16 | €3.16 | €3.16 | 42.72K |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 3.00 |
| July 17, 2026 | €3.16 | €3.16 | €3.16 | €3.16 | €3.16 | 3.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.16 | €3.16 | €3.16 | 5.00K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 31.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 12.18K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 500.00 |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 3.77K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 197.00 |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 2.92K |
| July 17, 2026 | €3.17 | €3.18 | €3.17 | €3.18 | €3.18 | 5.24K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 500.00 |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 2.00K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 100.00 |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 10.00 |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 4.03K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 1.30K |
| July 17, 2026 | €3.19 | €3.19 | €3.18 | €3.18 | €3.18 | — |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | — |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 200.00 |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 3.17K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 983.00 |
| July 17, 2026 | €3.18 | €3.18 | €3.17 | €3.17 | €3.17 | 6.86K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 3.13K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 3.94K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 5.39K |
| July 17, 2026 | €3.18 | €3.18 | €3.18 | €3.18 | €3.18 | 14.02K |
| July 17, 2026 | €3.17 | €3.18 | €3.17 | €3.18 | €3.18 | 31.37K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 3.50K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 5.00K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 4.00K |
| July 17, 2026 | €3.17 | €3.17 | €3.17 | €3.17 | €3.17 | 6.00K |
| July 17, 2026 | €3.15 | €3.18 | €3.15 | €3.18 | €3.18 | 67.61K |
| July 17, 2026 | €3.15 | €3.15 | €3.15 | €3.15 | €3.15 | 1.60K |