Canada markets close in 5 hours 20 minutes

Navigator Holdings Ltd (1NV.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
15.90+0.50 (+3.25%)
As of 10:51AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202415.4015.4015.4015.9015.90-
Jun 25, 202415.4015.4015.4015.4015.40-
Jun 24, 202415.4015.4015.2015.2015.20-
Jun 21, 202415.2015.6015.2015.6015.60-
Jun 20, 202414.8015.4014.8015.3015.30-
Jun 19, 202414.9014.9014.8014.8014.80-
Jun 18, 202414.7014.7014.7014.7014.70-
Jun 17, 202414.6014.8014.6014.8014.80-
Jun 14, 202414.9014.9014.9014.9014.90-
Jun 13, 202415.2015.2015.0015.0015.00-
Jun 12, 202414.3014.3014.3014.3014.30-
Jun 11, 202415.1015.1015.0015.0015.00-
Jun 10, 202415.1015.3015.1015.3015.30-
Jun 07, 202415.2015.3015.1015.3015.30-
Jun 06, 202415.3015.4015.3015.3015.30-
Jun 05, 202415.3015.4015.2015.4015.40-
Jun 04, 202415.6015.7015.5015.5015.50-
Jun 04, 20240.05 Dividend
Jun 03, 202415.9015.9015.9015.9015.85-
May 31, 202416.0016.1015.9015.9015.85-
May 30, 202415.6016.1015.6016.1016.05-
May 29, 202415.8015.9015.8015.9015.85-
May 28, 202415.7015.9015.7015.9015.85-
May 27, 202415.9015.9015.9015.9015.85-
May 24, 202415.6015.8015.6015.8015.75-
May 23, 202415.5015.7015.5015.6015.55-
May 22, 202416.4016.4016.4016.4016.35-
May 21, 202415.3016.3015.3016.3016.25-
May 20, 202415.2015.2015.2015.2015.15-
May 17, 202414.8015.3014.8015.3015.25-
May 16, 202414.9014.9014.9014.9014.85-
May 15, 202415.2015.2014.9015.1015.05-
May 14, 202415.2015.2015.2015.2015.15-
May 13, 202415.1015.2015.1015.2015.15-
May 10, 202415.2015.2015.2015.2015.15-
May 09, 202415.1015.1015.1015.1015.05-
May 08, 202414.7015.1014.7015.1015.05-
May 07, 202414.2014.2014.2014.2014.16-
May 06, 202414.2014.3014.2014.3014.26-
May 03, 202414.2014.2014.2014.2014.16-
May 02, 202414.0014.0014.0014.0013.96-
Apr 30, 202414.1014.1014.0014.0013.96-
Apr 29, 202414.2014.2014.2014.2014.16-
Apr 26, 202414.1014.1014.1014.1014.06-
Apr 25, 202413.8014.1013.8014.1014.06-
Apr 24, 202414.0014.0013.9013.9013.86-
Apr 23, 202414.0014.0013.9014.0013.96-
Apr 22, 202414.0014.0014.0014.0013.96-
Apr 19, 202413.8014.0013.8014.0013.96-
Apr 18, 202414.1014.2013.9013.9013.86-
Apr 17, 202414.2014.2014.1014.1014.06-
Apr 16, 202414.1014.1014.1014.1014.06-
Apr 15, 202414.1014.1014.1014.1014.06-
Apr 12, 202414.2014.2014.2014.2014.16-
Apr 11, 202414.1014.2014.1014.2014.16-
Apr 10, 202413.8014.1013.8014.1014.06-
Apr 09, 202414.0014.0014.0014.0013.96-
Apr 08, 202414.1014.1014.1014.1014.06-
Apr 05, 202414.3014.3014.3014.3014.26-
Apr 04, 202414.4014.4014.4014.4014.35-
Apr 03, 202414.0014.0014.0014.0013.96-
Apr 03, 20240.05 Dividend
Apr 02, 202414.3014.3014.3014.3014.21-
Mar 28, 202414.1014.2014.0014.0013.91-
Mar 27, 202414.0014.0014.0014.0013.91-
Mar 26, 202413.9013.9013.9013.9013.81-
Mar 25, 202413.9013.9013.9013.9013.81-
Mar 22, 202413.8013.9013.8013.9013.81-
Mar 21, 202413.7013.8013.7013.8013.71-
Mar 20, 202413.8013.8013.8013.8013.71-
Mar 19, 202413.8013.9013.8013.9013.81-
Mar 18, 202414.1014.1013.7013.8013.71-
Mar 15, 202414.3014.3014.3014.3014.21-
Mar 14, 202413.8013.8013.8013.8013.71-
Mar 13, 202414.0014.1014.0014.1014.01-
Mar 12, 202413.9014.0013.8014.0013.91-
Mar 11, 202413.7013.7013.6013.6013.51-
Mar 08, 202413.6013.7013.5013.5013.41-
Mar 07, 202413.5013.6013.5013.6013.51-
Mar 06, 202413.7013.9013.5013.6013.51-
Mar 05, 202413.4013.8013.4013.7013.61-
Mar 04, 202413.7013.7013.5013.5013.41-
Mar 01, 202413.8013.8013.8013.8013.71-
Feb 29, 202413.7013.7013.7013.7013.61-
Feb 28, 202413.7013.8013.7013.8013.71-
Feb 27, 202413.8013.9013.8013.9013.81-
Feb 26, 202414.0014.0013.8014.0013.91-
Feb 23, 202414.0014.0014.0014.0013.91-
Feb 22, 202414.1014.1014.1014.1014.01-
Feb 21, 202413.9013.9013.9013.9013.81-
Feb 20, 202414.4014.4013.9013.9013.81-
Feb 19, 202414.4014.4014.4014.4014.30-
Feb 16, 202414.3014.4014.3014.4014.30-
Feb 15, 202414.2014.2014.2014.2014.11-
Feb 14, 202414.0014.0014.0014.0013.91-
Feb 13, 202414.3014.3014.3014.3014.21-
Feb 12, 202414.2014.2014.2014.2014.11-
Feb 09, 202414.5014.5014.2014.2014.11-
Feb 08, 202414.4014.4014.2014.4014.30-
Feb 07, 202414.3014.4014.3014.4014.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...