The Navigator Company, S.A. (NVG.LS)
Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
As of 10:36AM WEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 4.2100 | 4.2860 | 4.2340 | 4.3000 | 4.3000 | 198,499 |
| May 08, 2024 | 4.2600 | 4.2760 | 4.2340 | 4.2680 | 4.2680 | 467,910 |
| May 07, 2024 | 4.2100 | 4.2700 | 4.2000 | 4.2500 | 4.2500 | 502,750 |
| May 06, 2024 | 4.2020 | 4.2240 | 4.1880 | 4.2060 | 4.2060 | 270,087 |
| May 03, 2024 | 4.2100 | 4.2140 | 4.1840 | 4.1860 | 4.1860 | 243,149 |
| May 02, 2024 | 4.1740 | 4.2100 | 4.1700 | 4.2100 | 4.2100 | 359,013 |
| Apr 30, 2024 | 4.2420 | 4.2460 | 4.1520 | 4.1520 | 4.1520 | 564,145 |
| Apr 29, 2024 | 4.1520 | 4.2320 | 4.1420 | 4.2320 | 4.2320 | 632,243 |
| Apr 26, 2024 | 4.1900 | 4.2000 | 4.1480 | 4.1480 | 4.1480 | 248,985 |
| Apr 25, 2024 | 4.1700 | 4.2180 | 4.1600 | 4.1700 | 4.1700 | 374,340 |
| Apr 24, 2024 | 4.1280 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 678,400 |
| Apr 23, 2024 | 4.1040 | 4.1880 | 4.1040 | 4.1280 | 4.1280 | 515,644 |
| Apr 22, 2024 | 4.0720 | 4.1320 | 4.0720 | 4.1200 | 4.1200 | 754,711 |
| Apr 19, 2024 | 3.9280 | 4.0980 | 3.9280 | 4.0880 | 4.0880 | 1,284,058 |
| Apr 18, 2024 | 3.9520 | 3.9720 | 3.9140 | 3.9500 | 3.9500 | 510,609 |
| Apr 17, 2024 | 3.9300 | 3.9900 | 3.9280 | 3.9500 | 3.9500 | 352,622 |
| Apr 16, 2024 | 3.8700 | 3.9320 | 3.8540 | 3.9200 | 3.9200 | 609,626 |
| Apr 15, 2024 | 3.9420 | 3.9460 | 3.8700 | 3.8920 | 3.8920 | 259,998 |
| Apr 12, 2024 | 3.9640 | 3.9920 | 3.9360 | 3.9420 | 3.9420 | 331,976 |
| Apr 11, 2024 | 3.9300 | 3.9560 | 3.8920 | 3.9500 | 3.9500 | 373,573 |
| Apr 10, 2024 | 3.9900 | 3.9980 | 3.9100 | 3.9260 | 3.9260 | 286,284 |
| Apr 09, 2024 | 3.9700 | 3.9960 | 3.9500 | 3.9600 | 3.9600 | 208,039 |
| Apr 08, 2024 | 4.0180 | 4.0420 | 3.9700 | 3.9740 | 3.9740 | 449,950 |
| Apr 05, 2024 | 3.9820 | 4.0320 | 3.9800 | 4.0120 | 4.0120 | 239,637 |
| Apr 04, 2024 | 4.0440 | 4.0540 | 3.9740 | 4.0300 | 4.0300 | 672,115 |
| Apr 03, 2024 | 4.0700 | 4.0920 | 4.0440 | 4.0440 | 4.0440 | 427,623 |
| Apr 02, 2024 | 4.0480 | 4.0860 | 4.0340 | 4.0500 | 4.0500 | 620,456 |
| Mar 28, 2024 | 4.0740 | 4.0740 | 4.0380 | 4.0500 | 4.0500 | 312,100 |
| Mar 27, 2024 | 4.0400 | 4.0740 | 4.0200 | 4.0640 | 4.0640 | 463,545 |
| Mar 26, 2024 | 4.0100 | 4.0440 | 3.9880 | 4.0340 | 4.0340 | 373,835 |
| Mar 25, 2024 | 3.9700 | 4.0120 | 3.9360 | 4.0120 | 4.0120 | 967,591 |
| Mar 22, 2024 | 3.8680 | 3.9540 | 3.8500 | 3.9540 | 3.9540 | 1,102,787 |
| Mar 21, 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8600 | 3.8600 | 377,535 |
| Mar 20, 2024 | 3.7720 | 3.8580 | 3.7720 | 3.8300 | 3.8300 | 474,847 |
| Mar 19, 2024 | 3.7760 | 3.8000 | 3.7560 | 3.8000 | 3.8000 | 224,729 |
| Mar 18, 2024 | 3.8140 | 3.8300 | 3.7800 | 3.7820 | 3.7820 | 193,137 |
| Mar 15, 2024 | 3.7700 | 3.8120 | 3.7700 | 3.7980 | 3.7980 | 389,053 |
| Mar 14, 2024 | 3.7820 | 3.8160 | 3.7760 | 3.7820 | 3.7820 | 422,477 |
| Mar 13, 2024 | 3.8360 | 3.8360 | 3.7840 | 3.7960 | 3.7960 | 229,097 |
| Mar 12, 2024 | 3.8380 | 3.8540 | 3.8120 | 3.8120 | 3.8120 | 353,221 |
| Mar 11, 2024 | 3.8280 | 3.8340 | 3.7940 | 3.8340 | 3.8340 | 307,048 |
| Mar 08, 2024 | 3.8000 | 3.8300 | 3.7960 | 3.8240 | 3.8240 | 348,688 |
| Mar 07, 2024 | 3.7500 | 3.8460 | 3.7300 | 3.8040 | 3.8040 | 1,560,310 |
| Mar 06, 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7280 | 3.7280 | 897,222 |
| Mar 05, 2024 | 3.7400 | 3.7400 | 3.7060 | 3.7260 | 3.7260 | 589,940 |
| Mar 04, 2024 | 3.7400 | 3.7480 | 3.6680 | 3.7180 | 3.7180 | 817,726 |
| Mar 01, 2024 | 3.7400 | 3.7980 | 3.7400 | 3.7460 | 3.7460 | 533,736 |
| Feb 29, 2024 | 3.7280 | 3.7840 | 3.7280 | 3.7580 | 3.7580 | 1,219,149 |
| Feb 28, 2024 | 3.6940 | 3.8000 | 3.6700 | 3.7680 | 3.7680 | 816,898 |
| Feb 27, 2024 | 3.6540 | 3.7340 | 3.6500 | 3.7340 | 3.7340 | 467,632 |
| Feb 26, 2024 | 3.7220 | 3.7220 | 3.6260 | 3.6480 | 3.6480 | 722,856 |
| Feb 23, 2024 | 3.6700 | 3.7500 | 3.6700 | 3.7300 | 3.7300 | 452,709 |
| Feb 22, 2024 | 3.7960 | 3.8740 | 3.6660 | 3.6840 | 3.6840 | 1,181,630 |
| Feb 21, 2024 | 3.7760 | 3.8140 | 3.6500 | 3.7340 | 3.7340 | 1,601,096 |
| Feb 20, 2024 | 3.8500 | 3.8500 | 3.8040 | 3.8260 | 3.8260 | 255,325 |
| Feb 19, 2024 | 3.8800 | 3.8880 | 3.8300 | 3.8340 | 3.8340 | 334,471 |
| Feb 16, 2024 | 3.7460 | 3.8680 | 3.7460 | 3.8680 | 3.8680 | 844,336 |
| Feb 15, 2024 | 3.7240 | 3.7500 | 3.7000 | 3.7460 | 3.7460 | 267,786 |
| Feb 14, 2024 | 3.6940 | 3.7260 | 3.6940 | 3.7040 | 3.7040 | 234,318 |
| Feb 13, 2024 | 3.7300 | 3.7360 | 3.6960 | 3.7080 | 3.7080 | 246,502 |
| Feb 12, 2024 | 3.7600 | 3.7620 | 3.7220 | 3.7620 | 3.7620 | 352,003 |
| Feb 09, 2024 | 3.7600 | 3.7600 | 3.6840 | 3.7380 | 3.7380 | 317,904 |
| Feb 08, 2024 | 3.7660 | 3.7940 | 3.6900 | 3.6900 | 3.6900 | 288,317 |
| Feb 07, 2024 | 3.7820 | 3.7920 | 3.7400 | 3.7680 | 3.7680 | 447,957 |
| Feb 06, 2024 | 3.7380 | 3.7740 | 3.7380 | 3.7740 | 3.7740 | 278,859 |
| Feb 05, 2024 | 3.7200 | 3.7820 | 3.7200 | 3.7260 | 3.7260 | 399,545 |
| Feb 02, 2024 | 3.7900 | 3.8120 | 3.7600 | 3.7660 | 3.7660 | 520,618 |
| Feb 01, 2024 | 3.8000 | 3.8120 | 3.7600 | 3.7860 | 3.7860 | 492,766 |
| Jan 31, 2024 | 3.8460 | 3.8500 | 3.8080 | 3.8200 | 3.8200 | 594,452 |
| Jan 30, 2024 | 3.8940 | 3.8940 | 3.8480 | 3.8560 | 3.8560 | 366,011 |
| Jan 29, 2024 | 3.9000 | 3.9020 | 3.8480 | 3.8580 | 3.8580 | 555,580 |
| Jan 26, 2024 | 3.8620 | 3.8920 | 3.8360 | 3.8900 | 3.8900 | 724,105 |
| Jan 25, 2024 | 3.8000 | 3.9140 | 3.8000 | 3.8940 | 3.8940 | 1,785,668 |
| Jan 24, 2024 | 3.7200 | 3.8000 | 3.6940 | 3.7960 | 3.7960 | 1,111,659 |
| Jan 23, 2024 | 3.6400 | 3.7680 | 3.6400 | 3.7220 | 3.7220 | 1,183,842 |
| Jan 22, 2024 | 3.5600 | 3.6560 | 3.5260 | 3.6500 | 3.6500 | 643,421 |
| Jan 19, 2024 | 3.5480 | 3.5580 | 3.5280 | 3.5580 | 3.5580 | 292,948 |
| Jan 18, 2024 | 3.5720 | 3.5720 | 3.5460 | 3.5460 | 3.5460 | 267,659 |
| Jan 17, 2024 | 3.5400 | 3.5760 | 3.5100 | 3.5760 | 3.5760 | 408,112 |
| Jan 16, 2024 | 3.5860 | 3.6000 | 3.5640 | 3.5720 | 3.5720 | 288,841 |
| Jan 15, 2024 | 3.6100 | 3.6120 | 3.5840 | 3.5940 | 3.5940 | 224,573 |
| Jan 12, 2024 | 3.6760 | 3.6760 | 3.6040 | 3.6080 | 3.6080 | 380,834 |
| Jan 11, 2024 | 3.6420 | 3.6880 | 3.6280 | 3.6320 | 3.6320 | 181,526 |
| Jan 10, 2024 | 3.6400 | 3.6860 | 3.6400 | 3.6680 | 3.6680 | 430,762 |
| Jan 09, 2024 | 3.6540 | 3.6840 | 3.6500 | 3.6660 | 3.6660 | 329,191 |
| Jan 08, 2024 | 3.6860 | 3.6940 | 3.6460 | 3.6620 | 3.6620 | 231,740 |
| Jan 05, 2024 | 3.6380 | 3.6880 | 3.6080 | 3.6660 | 3.6660 | 480,203 |
| Jan 04, 2024 | 3.6300 | 3.6740 | 3.6220 | 3.6700 | 3.6700 | 404,405 |
| Jan 03, 2024 | 3.6400 | 3.6400 | 3.6020 | 3.6080 | 3.6080 | 232,992 |
| Jan 02, 2024 | 3.5660 | 3.6380 | 3.5640 | 3.6380 | 3.6380 | 361,878 |
| Dec 29, 2023 | 3.5660 | 3.5780 | 3.5320 | 3.5480 | 3.5480 | 498,775 |
| Dec 28, 2023 | 3.6100 | 3.6100 | 3.5500 | 3.5620 | 3.5620 | 351,299 |
| Dec 27, 2023 | 3.6040 | 3.6200 | 3.5820 | 3.5880 | 3.5880 | 417,752 |
| Dec 22, 2023 | 3.5760 | 3.6260 | 3.5740 | 3.6060 | 3.6060 | 618,642 |
| Dec 21, 2023 | 3.5300 | 3.5760 | 3.5220 | 3.5500 | 3.5500 | 629,298 |
| Dec 20, 2023 | 3.5360 | 3.5560 | 3.5140 | 3.5380 | 3.5380 | 334,595 |
| Dec 19, 2023 | 3.5400 | 3.5840 | 3.5240 | 3.5400 | 3.5400 | 352,498 |
| Dec 18, 2023 | 3.5960 | 3.6020 | 3.5380 | 3.5720 | 3.5720 | 462,940 |
| Dec 15, 2023 | 3.6020 | 3.6620 | 3.5860 | 3.6020 | 3.6020 | 585,612 |
| Dec 14, 2023 | 3.6660 | 3.7080 | 3.6000 | 3.6040 | 3.6040 | 563,987 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.