Comparing Back to the side-by-side chart ↗
The Navigator Company SA (NVG.LS) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.05 | 3.08 | 3.04 | 3.08 | +0.85% | 502,622 |
| 2026-10-15 | 3.10 | 3.11 | 3.05 | 3.06 | -1.29% | 1,241,561 |
| 2026-10-14 | 3.08 | 3.13 | 3.07 | 3.10 | +0.72% | 592,172 |
| 2026-10-13 | 3.05 | 3.09 | 3.05 | 3.07 | +0.92% | 366,865 |
| 2026-10-12 | 3.07 | 3.07 | 3.02 | 3.05 | -0.39% | 541,899 |
| 2026-10-09 | 3.14 | 3.14 | 3.05 | 3.06 | -0.71% | 422,569 |
| 2026-10-08 | 3.09 | 3.13 | 3.05 | 3.08 | +0.52% | 902,028 |
| 2026-10-07 | 3.09 | 3.10 | 3.06 | 3.06 | -0.91% | 533,880 |
| 2026-10-06 | 3.10 | 3.12 | 3.08 | 3.09 | +0.45% | 647,603 |
| 2026-10-05 | 3.16 | 3.17 | 3.07 | 3.08 | -2.84% | 1,151,181 |
| 2026-10-02 | 3.19 | 3.20 | 3.16 | 3.17 | -0.75% | 648,686 |
| 2026-10-01 | 3.21 | 3.22 | 3.18 | 3.19 | -0.56% | 616,057 |
| 2026-09-30 | 3.22 | 3.25 | 3.21 | 3.21 | -0.25% | 1,263,188 |
| 2026-09-29 | 3.24 | 3.25 | 3.22 | 3.22 | -0.92% | 573,739 |
| 2026-09-28 | 3.25 | 3.27 | 3.25 | 3.25 | -0.18% | 1,107,983 |
| 2026-09-25 | 3.26 | 3.28 | 3.25 | 3.25 | +0.00% | 520,890 |
| 2026-09-24 | 3.26 | 3.28 | 3.25 | 3.25 | -0.43% | 496,726 |
| 2026-09-23 | 3.26 | 3.29 | 3.25 | 3.27 | +0.31% | 612,932 |
| 2026-09-22 | 3.26 | 3.28 | 3.26 | 3.26 | -0.06% | 675,274 |
| 2026-09-21 | 3.25 | 3.28 | 3.24 | 3.26 | +0.43% | 609,552 |
| 2026-09-18 | 3.26 | 3.27 | 3.25 | 3.25 | -0.79% | 542,817 |
| 2026-09-17 | 3.24 | 3.28 | 3.24 | 3.27 | +1.18% | 1,285,875 |
| 2026-09-16 | 3.23 | 3.25 | 3.21 | 3.23 | -0.19% | 527,453 |
| 2026-09-15 | 3.21 | 3.24 | 3.20 | 3.24 | +0.75% | 312,586 |
| 2026-09-14 | 3.24 | 3.25 | 3.20 | 3.22 | -0.68% | 897,587 |
| 2026-09-11 | 3.26 | 3.26 | 3.24 | 3.24 | -0.18% | 580,463 |
| 2026-09-10 | 3.24 | 3.26 | 3.24 | 3.24 | -0.18% | 369,827 |
| 2026-09-09 | 3.22 | 3.26 | 3.22 | 3.25 | +0.68% | 751,240 |
| 2026-09-08 | 3.23 | 3.26 | 3.22 | 3.23 | +0.19% | 537,729 |
| 2026-09-07 | 3.25 | 3.25 | 3.22 | 3.22 | -0.92% | 590,905 |
| 2026-09-04 | 3.24 | 3.26 | 3.24 | 3.25 | +0.31% | 376,270 |
| 2026-09-03 | 3.27 | 3.27 | 3.24 | 3.24 | -0.86% | 523,968 |
| 2026-09-02 | 3.25 | 3.28 | 3.24 | 3.27 | +0.18% | 648,869 |
| 2026-09-01 | 3.27 | 3.29 | 3.25 | 3.26 | +0.49% | 567,443 |
| 2026-08-31 | 3.26 | 3.28 | 3.25 | 3.25 | -0.73% | 589,282 |
| 2026-08-28 | 3.27 | 3.30 | 3.27 | 3.27 | +0.12% | 742,753 |
| 2026-08-27 | 3.26 | 3.27 | 3.24 | 3.27 | +0.25% | 551,076 |
| 2026-08-26 | 3.30 | 3.30 | 3.26 | 3.26 | -0.43% | 270,014 |
| 2026-08-25 | 3.28 | 3.30 | 3.27 | 3.27 | -0.67% | 455,554 |
| 2026-08-24 | 3.27 | 3.31 | 3.25 | 3.30 | +0.61% | 1,103,151 |
| 2026-08-21 | 3.25 | 3.28 | 3.24 | 3.28 | +1.17% | 938,535 |
| 2026-08-20 | 3.22 | 3.25 | 3.20 | 3.24 | +0.87% | 756,311 |
| 2026-08-19 | 3.20 | 3.23 | 3.20 | 3.21 | +0.06% | 351,836 |
| 2026-08-18 | 3.21 | 3.23 | 3.19 | 3.21 | -0.06% | 625,155 |
| 2026-08-17 | 3.22 | 3.24 | 3.21 | 3.21 | -0.62% | 894,047 |
| 2026-08-14 | 3.24 | 3.25 | 3.22 | 3.23 | -0.12% | 296,722 |
| 2026-08-13 | 3.25 | 3.26 | 3.23 | 3.23 | -0.61% | 234,498 |
| 2026-08-12 | 3.25 | 3.26 | 3.24 | 3.25 | +0.31% | 298,661 |
| 2026-08-11 | 3.26 | 3.27 | 3.24 | 3.24 | -0.37% | 316,058 |
| 2026-08-10 | 3.26 | 3.28 | 3.25 | 3.26 | -0.37% | 349,370 |
| 2026-08-07 | 3.25 | 3.28 | 3.25 | 3.27 | +0.12% | 343,777 |
| 2026-08-06 | 3.29 | 3.31 | 3.26 | 3.26 | +0.31% | 817,709 |
| 2026-08-05 | 3.29 | 3.29 | 3.25 | 3.25 | -0.61% | 788,488 |
| 2026-08-04 | 3.26 | 3.31 | 3.25 | 3.27 | +0.55% | 921,489 |
| 2026-08-03 | 3.26 | 3.30 | 3.26 | 3.26 | -0.12% | 480,147 |
| 2026-07-31 | 3.25 | 3.27 | 3.23 | 3.26 | +0.62% | 500,561 |
| 2026-07-30 | 3.24 | 3.28 | 3.24 | 3.24 | +0.06% | 814,035 |
| 2026-07-29 | 3.28 | 3.28 | 3.22 | 3.24 | -0.67% | 687,488 |
| 2026-07-28 | 3.18 | 3.29 | 3.18 | 3.26 | +2.97% | 1,932,912 |
| 2026-07-27 | 3.14 | 3.20 | 3.14 | 3.17 | +1.21% | 1,267,775 |
| 2026-07-24 | 3.13 | 3.19 | 3.11 | 3.13 | -0.19% | 1,982,324 |
| 2026-07-23 | 3.22 | 3.22 | 3.13 | 3.13 | -2.37% | 2,258,148 |
| 2026-07-22 | 3.19 | 3.26 | 3.19 | 3.21 | +0.82% | 1,010,287 |
| 2026-07-21 | 3.18 | 3.18 | 3.15 | 3.18 | +0.63% | 567,040 |
| 2026-07-20 | 3.18 | 3.19 | 3.14 | 3.16 | -0.69% | 630,023 |
| 2026-07-17 | 3.15 | 3.21 | 3.15 | 3.19 | +1.34% | 1,379,385 |
| 2026-07-16 | 3.13 | 3.15 | 3.11 | 3.14 | +0.83% | 510,361 |
| 2026-07-15 | 3.12 | 3.15 | 3.10 | 3.12 | +0.06% | 827,503 |
| 2026-07-14 | 3.15 | 3.15 | 3.11 | 3.12 | -1.08% | 1,251,082 |
| 2026-07-13 | 3.27 | 3.27 | 3.12 | 3.15 | -3.73% | 2,558,744 |
| 2026-07-10 | 3.30 | 3.33 | 3.26 | 3.27 | -0.91% | 547,112 |
| 2026-07-09 | 3.30 | 3.31 | 3.27 | 3.30 | +0.61% | 638,971 |
| 2026-07-08 | 3.30 | 3.34 | 3.28 | 3.28 | -0.73% | 818,871 |
| 2026-07-07 | 3.25 | 3.34 | 3.25 | 3.31 | +1.97% | 1,108,576 |
| 2026-07-06 | 3.31 | 3.32 | 3.24 | 3.24 | -2.00% | 568,135 |
| 2026-07-03 | 3.26 | 3.31 | 3.25 | 3.31 | +1.66% | 846,954 |
| 2026-07-02 | 3.21 | 3.26 | 3.19 | 3.25 | +1.75% | 799,205 |
| 2026-07-01 | 3.24 | 3.24 | 3.18 | 3.20 | -0.87% | 1,246,800 |
| 2026-06-30 | 3.27 | 3.27 | 3.21 | 3.23 | -1.04% | 1,913,538 |
| 2026-06-29 | 3.31 | 3.31 | 3.25 | 3.26 | -4.68% | 2,114,673 |
| 2026-06-26 | 3.42 | 3.44 | 3.41 | 3.42 | -0.06% | 1,082,816 |
| 2026-06-25 | 3.42 | 3.45 | 3.41 | 3.42 | +0.65% | 1,201,512 |
| 2026-06-24 | 3.41 | 3.44 | 3.39 | 3.40 | -0.47% | 621,763 |
| 2026-06-23 | 3.44 | 3.44 | 3.40 | 3.42 | -0.87% | 1,209,969 |
| 2026-06-22 | 3.48 | 3.48 | 3.42 | 3.45 | -0.92% | 1,023,675 |
| 2026-06-19 | 3.45 | 3.49 | 3.45 | 3.48 | +0.06% | 489,682 |
| 2026-06-18 | 3.50 | 3.50 | 3.40 | 3.48 | -0.46% | 960,274 |
| 2026-06-17 | 3.52 | 3.52 | 3.44 | 3.49 | -0.68% | 1,656,059 |
| 2026-06-16 | 3.54 | 3.55 | 3.51 | 3.52 | -0.51% | 591,219 |
| 2026-06-15 | 3.58 | 3.59 | 3.52 | 3.53 | -0.56% | 1,317,170 |
| 2026-06-12 | 3.53 | 3.56 | 3.51 | 3.55 | +1.54% | 1,164,015 |
| 2026-06-11 | 3.49 | 3.53 | 3.49 | 3.50 | +0.00% | 1,112,473 |
| 2026-06-10 | 3.47 | 3.53 | 3.47 | 3.50 | +0.98% | 1,399,515 |
| 2026-06-09 | 3.42 | 3.52 | 3.41 | 3.47 | +1.11% | 1,650,337 |
| 2026-06-08 | 3.36 | 3.43 | 3.36 | 3.43 | +1.06% | 661,760 |
| 2026-06-05 | 3.38 | 3.42 | 3.38 | 3.39 | +0.30% | 463,028 |
| 2026-06-04 | 3.40 | 3.42 | 3.37 | 3.38 | -0.29% | 283,230 |
| 2026-06-03 | 3.36 | 3.41 | 3.36 | 3.39 | +0.36% | 339,343 |
| 2026-06-02 | 3.39 | 3.39 | 3.34 | 3.38 | +0.12% | 727,941 |
| 2026-06-01 | 3.41 | 3.43 | 3.37 | 3.38 | -0.76% | 470,914 |
| 2026-05-29 | 3.44 | 3.45 | 3.40 | 3.40 | -0.64% | 483,841 |
| 2026-05-28 | 3.43 | 3.45 | 3.42 | 3.42 | -0.23% | 660,146 |
| 2026-05-27 | 3.40 | 3.46 | 3.40 | 3.43 | +1.18% | 977,231 |
| 2026-05-26 | 3.40 | 3.41 | 3.37 | 3.39 | -0.29% | 429,492 |
| 2026-05-25 | 3.41 | 3.44 | 3.40 | 3.40 | +0.29% | 475,803 |
| 2026-05-22 | 3.40 | 3.45 | 3.39 | 3.39 | -0.24% | 850,814 |
| 2026-05-21 | 3.39 | 3.43 | 3.39 | 3.40 | +0.24% | 441,209 |
| 2026-05-20 | 3.40 | 3.42 | 3.37 | 3.39 | -0.24% | 388,204 |
| 2026-05-19 | 3.42 | 3.44 | 3.39 | 3.40 | +0.47% | 569,276 |
| 2026-05-18 | 3.35 | 3.40 | 3.32 | 3.38 | +0.95% | 604,846 |
| 2026-05-15 | 3.42 | 3.45 | 3.35 | 3.35 | -1.87% | 671,509 |
| 2026-05-14 | 3.34 | 3.42 | 3.34 | 3.42 | +2.83% | 1,351,261 |
| 2026-05-13 | 3.33 | 3.33 | 3.29 | 3.32 | +0.06% | 435,482 |
| 2026-05-12 | 3.33 | 3.36 | 3.31 | 3.32 | -0.42% | 639,416 |
| 2026-05-11 | 3.27 | 3.37 | 3.26 | 3.33 | +1.96% | 779,733 |
| 2026-05-08 | 3.22 | 3.29 | 3.12 | 3.27 | -0.97% | 2,088,334 |
| 2026-05-07 | 3.40 | 3.41 | 3.30 | 3.30 | -2.13% | 1,833,091 |
| 2026-05-06 | 3.38 | 3.39 | 3.36 | 3.37 | +0.42% | 570,545 |
| 2026-05-05 | 3.34 | 3.39 | 3.33 | 3.36 | +1.14% | 746,268 |
| 2026-05-04 | 3.35 | 3.38 | 3.32 | 3.32 | -0.72% | 804,380 |
| 2026-04-30 | 3.30 | 3.36 | 3.29 | 3.35 | +0.90% | 586,613 |
| 2026-04-29 | 3.31 | 3.33 | 3.31 | 3.32 | +0.12% | 283,213 |
| 2026-04-28 | 3.28 | 3.33 | 3.27 | 3.31 | +0.55% | 429,612 |
| 2026-04-27 | 3.32 | 3.32 | 3.28 | 3.29 | -0.06% | 319,422 |
| 2026-04-24 | 3.35 | 3.37 | 3.29 | 3.30 | -2.14% | 634,651 |
| 2026-04-23 | 3.35 | 3.40 | 3.35 | 3.37 | -0.12% | 412,054 |
| 2026-04-22 | 3.37 | 3.39 | 3.35 | 3.37 | -0.12% | 333,928 |
| 2026-04-21 | 3.36 | 3.39 | 3.36 | 3.38 | +0.00% | 344,967 |
| 2026-04-20 | 3.38 | 3.38 | 3.36 | 3.38 | -0.18% | 334,072 |
| 2026-04-17 | 3.36 | 3.39 | 3.34 | 3.38 | +1.26% | 472,315 |
| 2026-04-16 | 3.37 | 3.38 | 3.34 | 3.34 | -0.54% | 193,822 |
| 2026-04-15 | 3.38 | 3.40 | 3.35 | 3.36 | -0.36% | 537,644 |
| 2026-04-14 | 3.37 | 3.40 | 3.35 | 3.37 | +0.30% | 655,289 |
| 2026-04-13 | 3.38 | 3.40 | 3.34 | 3.36 | -1.12% | 587,404 |
| 2026-04-10 | 3.42 | 3.44 | 3.40 | 3.40 | -0.82% | 703,254 |
| 2026-04-09 | 3.46 | 3.47 | 3.41 | 3.43 | -0.87% | 865,184 |
| 2026-04-08 | 3.50 | 3.53 | 3.40 | 3.46 | +2.43% | 1,417,255 |
| 2026-04-07 | 3.41 | 3.46 | 3.37 | 3.37 | +0.00% | 1,225,740 |
| 2026-04-02 | 3.38 | 3.41 | 3.37 | 3.37 | -1.00% | 539,614 |
| 2026-04-01 | 3.42 | 3.42 | 3.37 | 3.41 | +1.31% | 885,715 |
| 2026-03-31 | 3.37 | 3.42 | 3.36 | 3.36 | +0.42% | 2,694,068 |
| 2026-03-30 | 3.30 | 3.39 | 3.30 | 3.35 | +1.64% | 1,378,706 |
| 2026-03-27 | 3.29 | 3.33 | 3.28 | 3.30 | +0.00% | 497,001 |
| 2026-03-26 | 3.27 | 3.31 | 3.26 | 3.30 | +0.67% | 628,818 |
| 2026-03-25 | 3.20 | 3.30 | 3.20 | 3.27 | +2.96% | 909,483 |
| 2026-03-24 | 3.19 | 3.20 | 3.16 | 3.18 | +0.38% | 337,518 |
| 2026-03-23 | 3.14 | 3.22 | 3.08 | 3.17 | +0.13% | 1,189,889 |
| 2026-03-20 | 3.23 | 3.23 | 3.15 | 3.16 | -1.80% | 1,249,185 |
| 2026-03-19 | 3.25 | 3.26 | 3.22 | 3.22 | -1.23% | 1,002,065 |
| 2026-03-18 | 3.28 | 3.32 | 3.26 | 3.26 | -0.61% | 573,389 |
| 2026-03-17 | 3.28 | 3.29 | 3.26 | 3.28 | +0.43% | 581,122 |
| 2026-03-16 | 3.31 | 3.34 | 3.27 | 3.27 | -1.45% | 830,816 |
| 2026-03-13 | 3.36 | 3.36 | 3.29 | 3.32 | -1.07% | 933,397 |
| 2026-03-12 | 3.32 | 3.37 | 3.32 | 3.35 | +0.72% | 981,921 |
| 2026-03-11 | 3.32 | 3.33 | 3.29 | 3.33 | +0.24% | 662,651 |
| 2026-03-10 | 3.30 | 3.33 | 3.28 | 3.32 | +2.09% | 963,909 |
| 2026-03-09 | 3.27 | 3.31 | 3.23 | 3.25 | -1.87% | 892,329 |
| 2026-03-06 | 3.33 | 3.33 | 3.27 | 3.31 | -0.24% | 810,833 |
| 2026-03-05 | 3.29 | 3.34 | 3.25 | 3.32 | +1.10% | 1,040,173 |
| 2026-03-04 | 3.32 | 3.34 | 3.27 | 3.29 | -1.02% | 986,898 |
| 2026-03-03 | 3.33 | 3.34 | 3.29 | 3.32 | -0.42% | 2,220,596 |
| 2026-03-02 | 3.35 | 3.37 | 3.31 | 3.33 | -2.97% | 1,549,690 |
| 2026-02-27 | 3.45 | 3.46 | 3.42 | 3.44 | -0.41% | 1,385,801 |
| 2026-02-26 | 3.40 | 3.46 | 3.39 | 3.45 | +1.17% | 1,371,937 |
| 2026-02-25 | 3.41 | 3.43 | 3.39 | 3.41 | +0.06% | 702,238 |
| 2026-02-24 | 3.39 | 3.44 | 3.39 | 3.41 | +0.59% | 1,087,272 |
| 2026-02-23 | 3.35 | 3.39 | 3.32 | 3.39 | +1.19% | 1,297,627 |
| 2026-02-20 | 3.29 | 3.35 | 3.18 | 3.35 | -0.83% | 3,753,544 |
| 2026-02-19 | 3.40 | 3.42 | 3.36 | 3.38 | -0.18% | 1,397,196 |
| 2026-02-18 | 3.38 | 3.38 | 3.34 | 3.38 | +0.06% | 1,476,754 |
| 2026-02-17 | 3.38 | 3.42 | 3.35 | 3.38 | +0.30% | 917,612 |
| 2026-02-16 | 3.41 | 3.41 | 3.37 | 3.37 | -0.53% | 745,110 |
| 2026-02-13 | 3.40 | 3.41 | 3.36 | 3.39 | -0.24% | 1,059,431 |
| 2026-02-12 | 3.42 | 3.42 | 3.37 | 3.40 | -0.88% | 2,145,174 |
| 2026-02-11 | 3.36 | 3.43 | 3.36 | 3.43 | +2.51% | 2,038,636 |
| 2026-02-10 | 3.34 | 3.36 | 3.31 | 3.34 | +0.36% | 1,126,653 |
| 2026-02-09 | 3.28 | 3.33 | 3.26 | 3.33 | +2.59% | 1,831,607 |
| 2026-02-06 | 3.24 | 3.25 | 3.22 | 3.25 | -0.31% | 842,713 |
| 2026-02-05 | 3.28 | 3.29 | 3.23 | 3.26 | -0.61% | 938,503 |
| 2026-02-04 | 3.24 | 3.29 | 3.22 | 3.28 | +1.55% | 1,472,239 |
| 2026-02-03 | 3.20 | 3.24 | 3.20 | 3.23 | +0.81% | 631,623 |
| 2026-02-02 | 3.19 | 3.21 | 3.17 | 3.20 | +0.19% | 700,160 |
| 2026-01-30 | 3.20 | 3.21 | 3.19 | 3.19 | -0.37% | 834,951 |
| 2026-01-29 | 3.23 | 3.24 | 3.21 | 3.21 | -0.74% | 723,897 |
| 2026-01-28 | 3.22 | 3.24 | 3.21 | 3.23 | +0.25% | 436,878 |
| 2026-01-27 | 3.24 | 3.24 | 3.21 | 3.22 | -0.56% | 686,736 |
| 2026-01-26 | 3.21 | 3.26 | 3.21 | 3.24 | +0.93% | 938,856 |
| 2026-01-23 | 3.24 | 3.26 | 3.20 | 3.21 | -1.17% | 803,707 |
| 2026-01-22 | 3.21 | 3.27 | 3.21 | 3.25 | +2.59% | 1,242,758 |
| 2026-01-21 | 3.17 | 3.17 | 3.12 | 3.17 | -0.13% | 937,324 |
| 2026-01-20 | 3.25 | 3.25 | 3.17 | 3.17 | -2.16% | 1,055,779 |
| 2026-01-19 | 3.26 | 3.26 | 3.23 | 3.24 | -0.98% | 912,996 |
| 2026-01-16 | 3.30 | 3.30 | 3.26 | 3.27 | -0.55% | 573,589 |
| 2026-01-15 | 3.31 | 3.31 | 3.26 | 3.29 | -0.72% | 862,608 |
| 2026-01-14 | 3.31 | 3.34 | 3.26 | 3.31 | +0.00% | 839,363 |
| 2026-01-13 | 3.27 | 3.31 | 3.26 | 3.31 | +1.47% | 1,429,071 |
| 2026-01-12 | 3.28 | 3.28 | 3.24 | 3.27 | +0.18% | 751,895 |
| 2026-01-09 | 3.24 | 3.27 | 3.21 | 3.26 | +0.74% | 1,147,050 |
| 2026-01-08 | 3.23 | 3.24 | 3.17 | 3.24 | +0.25% | 1,639,744 |
| 2026-01-07 | 3.28 | 3.30 | 3.22 | 3.23 | -1.34% | 1,542,303 |
| 2026-01-06 | 3.25 | 3.28 | 3.24 | 3.27 | +0.68% | 1,483,829 |
| 2026-01-05 | 3.22 | 3.25 | 3.18 | 3.25 | +1.31% | 1,358,943 |
| 2026-01-02 | 3.15 | 3.21 | 3.15 | 3.21 | +2.17% | 1,835,126 |
| 2025-12-31 | 3.14 | 3.14 | 3.12 | 3.14 | +0.06% | 485,513 |
| 2025-12-30 | 3.16 | 3.17 | 3.14 | 3.14 | -0.25% | 1,216,215 |
| 2025-12-29 | 3.09 | 3.15 | 3.09 | 3.15 | +1.94% | 2,455,045 |
| 2025-12-24 | 3.06 | 3.09 | 3.06 | 3.09 | +0.85% | 623,798 |
| 2025-12-23 | 3.08 | 3.08 | 3.06 | 3.06 | -0.39% | 522,020 |
| 2025-12-22 | 3.10 | 3.10 | 3.05 | 3.07 | -0.58% | 1,040,093 |
| 2025-12-19 | 3.04 | 3.12 | 3.03 | 3.09 | +1.71% | 2,533,374 |
| 2025-12-18 | 3.03 | 3.04 | 3.00 | 3.04 | +0.33% | 821,346 |
| 2025-12-17 | 3.03 | 3.03 | 3.01 | 3.03 | +0.00% | 585,541 |
| 2025-12-16 | 3.04 | 3.06 | 3.02 | 3.03 | -0.53% | 1,070,880 |
| 2025-12-15 | 3.06 | 3.06 | 3.04 | 3.04 | +0.00% | 571,514 |
| 2025-12-12 | 3.03 | 3.05 | 3.03 | 3.04 | +0.73% | 580,481 |
| 2025-12-11 | 3.03 | 3.04 | 3.01 | 3.02 | +0.40% | 892,741 |
| 2025-12-10 | 3.03 | 3.03 | 2.99 | 3.01 | -0.86% | 613,593 |
| 2025-12-09 | 3.06 | 3.07 | 3.03 | 3.04 | -0.46% | 739,402 |
| 2025-12-08 | 3.09 | 3.09 | 3.04 | 3.05 | -0.91% | 754,240 |
| 2025-12-05 | 3.09 | 3.09 | 3.04 | 3.08 | -0.26% | 982,352 |
| 2025-12-04 | 3.04 | 3.10 | 3.04 | 3.09 | +1.58% | 1,552,844 |
| 2025-12-03 | 3.03 | 3.05 | 3.02 | 3.04 | +0.60% | 650,701 |
| 2025-12-02 | 3.04 | 3.05 | 3.02 | 3.02 | -0.13% | 670,423 |
| 2025-12-01 | 3.05 | 3.05 | 3.02 | 3.02 | -0.53% | 645,567 |
| 2025-11-28 | 3.06 | 3.07 | 3.02 | 3.04 | -0.39% | 678,783 |
| 2025-11-27 | 3.07 | 3.09 | 3.04 | 3.05 | -0.46% | 746,036 |
| 2025-11-26 | 2.99 | 3.07 | 2.99 | 3.07 | +2.61% | 1,538,773 |
| 2025-11-25 | 2.92 | 2.99 | 2.90 | 2.99 | +2.33% | 1,140,242 |
| 2025-11-24 | 2.94 | 2.94 | 2.89 | 2.92 | -0.48% | 1,257,175 |
| 2025-11-21 | 2.92 | 2.93 | 2.89 | 2.93 | +0.14% | 1,488,093 |
| 2025-11-20 | 2.99 | 2.99 | 2.92 | 2.93 | -1.55% | 1,605,715 |
| 2025-11-19 | 2.98 | 2.99 | 2.97 | 2.98 | +0.20% | 704,511 |
| 2025-11-18 | 3.00 | 3.00 | 2.96 | 2.97 | -1.13% | 1,052,046 |
| 2025-11-17 | 3.03 | 3.05 | 3.00 | 3.00 | -0.86% | 864,859 |
| 2025-11-14 | 3.07 | 3.07 | 3.01 | 3.03 | -1.05% | 1,050,634 |
| 2025-11-13 | 3.06 | 3.08 | 3.05 | 3.06 | +0.20% | 1,259,143 |
| 2025-11-12 | 3.07 | 3.07 | 3.03 | 3.06 | +0.33% | 417,740 |
| 2025-11-11 | 3.05 | 3.05 | 3.02 | 3.05 | +0.26% | 560,243 |
| 2025-11-10 | 3.04 | 3.07 | 3.04 | 3.04 | +0.13% | 1,081,285 |
| 2025-11-07 | 3.06 | 3.06 | 3.00 | 3.03 | -0.65% | 895,118 |
| 2025-11-06 | 3.04 | 3.06 | 3.03 | 3.05 | +0.46% | 719,140 |
| 2025-11-05 | 3.01 | 3.04 | 3.01 | 3.04 | +0.93% | 1,206,886 |
| 2025-11-04 | 3.00 | 3.01 | 2.98 | 3.01 | -0.20% | 1,466,065 |
| 2025-11-03 | 3.01 | 3.02 | 3.00 | 3.02 | +0.47% | 509,957 |
| 2025-10-31 | 3.01 | 3.02 | 3.00 | 3.00 | +0.13% | 987,120 |
| 2025-10-30 | 3.02 | 3.03 | 3.00 | 3.00 | -0.99% | 1,385,772 |
| 2025-10-29 | 3.02 | 3.05 | 3.00 | 3.03 | +0.33% | 1,247,295 |
| 2025-10-28 | 2.98 | 3.02 | 2.96 | 3.02 | +1.00% | 2,630,563 |
| 2025-10-27 | 3.07 | 3.08 | 2.99 | 2.99 | -2.67% | 4,121,774 |
| 2025-10-24 | 3.07 | 3.08 | 3.04 | 3.07 | -0.13% | 1,942,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+3.84%). Pire mois : Oct (-8.69%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de The Navigator Company SA (NVG.LS) ?
3.08 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NVG.LS ?
Plus haut à 3.59 et plus bas à 2.89 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de The Navigator Company SA ?
Historiquement, le mois le plus fort de NVG.LS a été Déc (moyenne +3.84%) et le plus faible Oct (moyenne -8.69%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.