Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

The Navigator Company, S.A. (0KLO.IL)

Compare
3.2460
+0.0060
+(0.19%)
At close: April 4 at 5:13:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.24603.30003.18403.24603.246026,253
Apr 3, 20253.24003.28003.22003.24003.24007,015
Apr 2, 20253.28203.30003.26203.28203.282044,467
Apr 1, 20253.29403.31203.27403.29403.29407,859
Mar 31, 20253.29203.31003.25603.29203.292079,271
Mar 28, 20253.30303.33203.28403.30303.303017,809
Mar 27, 20253.30103.30603.27403.30103.301022,863
Mar 26, 20253.29603.31803.27003.29603.296027,198
Mar 25, 20253.25803.28003.25403.25803.25805,411
Mar 24, 20253.25003.27603.23603.25003.250011,007
Mar 21, 20253.28003.28203.24403.28003.28006,497
Mar 20, 20253.25003.28203.23803.25003.250044,100
Mar 19, 20253.18103.24803.16203.24203.242041,536
Mar 18, 20253.18503.20003.17003.18503.185010,422
Mar 17, 20253.19303.23003.16003.19303.193075,016
Mar 14, 20253.17403.18203.14803.17403.17407,869
Mar 13, 20253.17203.18203.15403.17203.172034,535
Mar 12, 20253.20803.22403.13603.20803.208016,248
Mar 11, 20253.23103.23603.20603.23103.231014,734
Mar 10, 20253.24003.25203.21203.24003.240010,720
Mar 7, 20253.21603.25003.21003.21603.216010,009
Mar 6, 20253.22103.25003.20603.22103.2210175,461
Mar 5, 20253.21603.27403.21003.28203.2820123,479
Mar 4, 20253.25003.26003.20203.25003.250094,130
Mar 3, 20253.26303.27603.24203.26303.26306,066
Feb 28, 20253.26103.27603.24403.26103.261040,079
Feb 27, 20253.31103.32003.27203.31103.311030,679
Feb 26, 20253.33003.35003.31703.33003.33009,736
Feb 25, 20253.34103.35203.31403.34103.341013,171
Feb 24, 20253.28003.31603.26803.28003.280024,175
Feb 21, 20253.34503.34603.28403.34503.345019,151
Feb 20, 20253.32203.33403.30803.32203.322031,024
Feb 19, 20253.34903.36603.31203.34903.349044,871
Feb 18, 20253.36003.36203.33603.36003.36009,031
Feb 17, 20253.43103.43603.36003.36203.362018,200
Feb 14, 20253.39303.61403.36203.46303.463047,446
Feb 13, 20253.53803.57403.50603.53803.538016,314
Feb 12, 20253.54103.57203.49803.54103.541010,991
Feb 11, 20253.57403.59403.53403.57403.57406,454
Feb 10, 20253.57603.59603.57523.57603.576010,446
Feb 7, 20253.57403.58803.54803.57403.57404,279
Feb 6, 20253.54103.60203.53403.54103.54106,982
Feb 5, 20253.51503.57403.50403.51503.51509,020
Feb 4, 20253.50303.52453.49803.50303.503026,495
Feb 3, 20253.50503.52203.49603.50503.505011,368
Jan 31, 20253.51303.58603.51403.51303.51307,808
Jan 30, 20253.50503.52603.50003.50503.505010,065
Jan 29, 20253.49003.51003.48603.49003.49003,757
Jan 28, 20253.49603.51003.49203.49603.49605,351
Jan 27, 20253.49603.54803.48003.49603.496027,482
Jan 24, 20253.50303.56003.47803.50303.503021,305
Jan 23, 20253.46903.50403.45403.46903.46906,842
Jan 22, 20253.47103.49403.45603.47103.47105,865
Jan 21, 20253.45803.48003.45203.45803.458017,959
Jan 20, 20253.51103.52803.48003.51103.511012,809
Jan 17, 20253.51503.53003.50003.51503.515013,664
Jan 16, 20253.51103.52803.50003.51103.511017,750
Jan 15, 20253.51703.51203.47603.51703.517068,457
Jan 14, 20253.48003.50403.47203.48003.480010,172
Jan 13, 20253.44203.47203.40003.44203.442013,863
Jan 10, 2025 0.1406 Dividend
Jan 10, 20253.49203.51803.45403.49203.492029,751
Jan 9, 20253.59503.65203.58803.59503.454423,855
Jan 8, 20253.62903.64203.56403.62903.487112,775
Jan 7, 20253.64803.65603.63403.64803.505317,723
Jan 6, 20253.66103.68003.62203.66103.517825,026
Jan 3, 20253.66303.68003.63403.66303.519736,794
Jan 2, 20253.62103.66603.59003.62103.479417,910
Dec 31, 20243.56003.59003.55603.56003.42081,808
Dec 30, 20243.55503.57003.55403.55503.416013,811
Dec 27, 20243.55303.58803.54803.55303.414016,835
Dec 24, 20243.52803.55803.52403.52803.39002,001
Dec 23, 20243.50303.55603.47403.50303.36607,630
Dec 20, 20243.43303.49803.41403.43303.298796,657
Dec 19, 20243.40403.42603.39803.40403.27099,829
Dec 18, 20243.40803.43003.39403.40803.27475,914
Dec 17, 20243.44803.45203.42803.44803.313115,999
Dec 16, 20243.45203.46203.43403.45203.31707,512
Dec 13, 20243.45603.47403.43403.45603.320843,475
Dec 12, 20243.44403.45603.43803.44403.309316,997
Dec 11, 20243.41603.44203.41603.41603.28244,555
Dec 10, 20243.43303.44003.41573.43303.298714,456
Dec 9, 20243.45003.45203.41803.45003.315120,815
Dec 6, 20243.49003.50203.42603.42303.28917,972
Dec 5, 20243.49003.51203.48203.49003.353560,229
Dec 4, 20243.44203.49203.44403.44203.307411,611
Dec 3, 20243.42303.44603.40003.42303.289122,905
Dec 2, 20243.43703.44803.40203.43703.302638,729
Nov 29, 20243.45603.46003.42003.45603.320811,672
Nov 28, 20243.46903.48403.45003.46903.33335,842
Nov 27, 20243.47503.50003.44803.47503.339112,034
Nov 26, 20243.49803.50003.48403.49803.3612653,325
Nov 25, 20243.50103.52283.49403.50103.36418,329
Nov 22, 20243.53003.53003.49403.53003.391917,184
Nov 21, 20243.57803.66203.49803.50503.367913,059
Nov 20, 20243.71303.72003.65803.71303.56784,280
Nov 19, 20243.71503.72003.66603.71503.569712,394
Nov 18, 20243.66503.69403.65003.66503.521730,898
Nov 15, 20243.61403.64003.60803.61403.472614,806
Nov 14, 20243.61803.62203.54003.61803.47657,460
Nov 13, 20243.49203.49803.45003.49203.355413,147
Nov 12, 20243.46303.49803.45453.46303.327621,442
Nov 11, 20243.49803.54203.48803.49803.361211,356
Nov 8, 20243.49003.51803.48003.49003.35359,501
Nov 7, 20243.47503.51603.46403.47503.33917,520
Nov 6, 20243.49203.51203.43203.49203.355419,308
Nov 5, 20243.48403.51203.48403.48403.347717,125
Nov 4, 20243.54503.56003.51403.54503.406312,638
Nov 1, 20243.53003.58003.51403.53003.391912,915
Oct 31, 20243.56003.56803.53203.56003.420817,753
Oct 30, 20243.59503.62003.54603.59503.454417,233
Oct 29, 20243.56603.63603.55803.56603.42659,421
Oct 28, 20243.55703.59803.52803.55703.417929,603
Oct 25, 20243.65603.64603.54003.58503.444818,087
Oct 24, 20243.61003.62403.59203.61003.468810,651
Oct 23, 20243.62103.64003.60003.62103.479412,391
Oct 22, 20243.62703.63603.60603.62703.485126,553
Oct 21, 20243.67703.68803.63203.67703.53325,816
Oct 18, 20243.69403.69803.67403.69403.54958,583
Oct 17, 20243.69603.73603.68803.69603.5514109,090
Oct 16, 20243.74103.74603.71403.74103.59478,525
Oct 15, 20243.75303.78403.74003.75303.606222,167
Oct 14, 20243.79103.83003.76803.79103.642713,467
Oct 11, 20243.75703.82203.75203.75703.610128,958
Oct 10, 20243.76803.76803.74403.76803.620642,204
Oct 9, 20243.74103.75403.73003.74103.594733,164
Oct 8, 20243.74103.76003.73203.74103.594742,492
Oct 7, 20243.75503.78003.73803.75503.608136,476
Oct 4, 20243.72203.76203.72803.72203.5764105,173
Oct 3, 20243.74303.75603.70003.74303.596662,662
Oct 2, 20243.70703.74203.70203.70703.5620315,478
Oct 1, 20243.70303.75403.67603.70303.558285,584
Sep 30, 20243.65403.68003.62403.65403.511130,673
Sep 27, 20243.64603.66203.64203.64603.503446,391
Sep 26, 20243.66503.67003.64803.66503.521719,219
Sep 25, 20243.67503.69403.65403.67503.531313,575
Sep 24, 20243.66503.69803.65603.66503.521717,978
Sep 23, 20243.62903.66603.62803.62903.487115,998
Sep 20, 20243.65803.66203.61403.65803.5149273,943
Sep 19, 20243.67303.69203.64803.67303.529329,970
Sep 18, 20243.68603.69803.64603.68603.541839,882
Sep 17, 20243.68803.70243.67403.68803.543839,107
Sep 16, 20243.69403.70603.67203.69403.54956,614
Sep 13, 20243.67103.72203.66273.67103.527447,459
Sep 12, 20243.66903.67803.65403.66903.525515,985
Sep 11, 20243.67103.68003.65003.67103.527420,862
Sep 10, 20243.63303.68003.61203.63303.490933,274
Sep 9, 20243.62103.63603.60403.62103.47944,801
Sep 6, 20243.60603.65403.58003.60603.46507,526
Sep 5, 20243.64003.65003.61203.64003.49763,252
Sep 4, 20243.63303.64403.60003.63303.49095,034
Sep 3, 20243.71503.72803.65003.71503.56978,748
Sep 2, 20243.69403.71803.68603.69403.54954,063
Aug 30, 20243.67703.70803.68003.67703.53326,033
Aug 29, 20243.67603.69403.66403.65603.51304,717
Aug 28, 20243.68403.69403.65803.68403.53997,086
Aug 27, 20243.67303.69803.67003.67303.52936,414
Aug 23, 20243.66503.68803.66403.66503.52173,345
Aug 22, 20243.65603.67203.65403.65603.51302,469
Aug 21, 20243.67103.67803.65803.67103.52744,223
Aug 20, 20243.69403.70003.65203.69403.54954,479
Aug 19, 20243.62103.68403.62203.62103.47941,931
Aug 16, 20243.62503.64003.60203.62503.483225,312
Aug 15, 20243.62503.64603.61203.62503.48329,012
Aug 14, 20243.61803.62203.59213.61803.47655,491
Aug 13, 20243.62103.64003.58803.62103.47945,777
Aug 12, 20243.61003.61603.60003.61003.46885,809
Aug 9, 20243.60403.62803.58603.60403.46303,841
Aug 8, 20243.59103.61803.56203.59103.450510,591
Aug 7, 20243.59303.61803.56403.59303.45257,173
Aug 6, 20243.56803.61403.52603.56803.42847,090
Aug 5, 20243.58103.62803.56003.58103.440913,237
Aug 2, 20243.70703.71003.67603.70703.562014,018
Aug 1, 20243.76203.78003.72603.76203.614910,955
Jul 31, 20243.73803.76803.73003.73803.591810,982
Jul 30, 20243.77003.77603.72403.77003.62256,744
Jul 29, 20243.77003.79203.75203.77003.622511,508
Jul 26, 20243.82903.84803.74003.75503.608110,609
Jul 25, 20243.89803.89803.80603.81603.666712,260
Jul 24, 20243.91503.92003.83403.91503.761921,158
Jul 23, 20243.96404.03603.90803.96403.809052,117
Jul 22, 20243.86703.88403.82003.86703.715833,342
Jul 19, 20243.86503.87603.83403.86503.713819,835
Jul 18, 20243.83103.88003.84403.83103.681210,478
Jul 17, 20243.86303.87603.84803.86303.711963,826
Jul 16, 20243.83503.87803.82603.83503.685034,382
Jul 15, 20243.86303.88003.83003.86303.711928,257
Jul 12, 20243.86103.87003.85203.86103.710010,926
Jul 11, 20243.85603.87603.83603.85603.705217,517
Jul 10, 20243.83703.84403.81203.83703.68693,185
Jul 9, 20243.82303.86403.82603.82303.673513,187
Jul 8, 20243.79103.84603.80803.79103.642736,991
Jul 5, 20243.84003.86603.81603.84003.68988,802
Jul 4, 20243.82903.84293.80803.82903.67924,852
Jul 3, 20243.82303.83003.81003.82303.67358,446
Jul 2, 20243.83503.83803.77203.83503.685016,773
Jul 1, 20243.87503.91403.87003.87503.723449,751
Jun 28, 20243.91703.94803.87203.91703.763826,983
Jun 27, 20243.84803.92203.85803.92403.770532,252
Jun 26, 20243.83703.86803.81803.83703.686921,281
Jun 25, 20243.85603.86803.83203.85603.70527,166
Jun 24, 20243.86103.89803.85403.86103.710020,727
Jun 21, 20243.86103.88403.86003.86103.710011,668
Jun 20, 20243.81603.86803.81003.81603.6667603,108
Jun 19, 20243.81003.82403.78403.81003.6610934
Jun 18, 20243.78503.81003.76603.78503.637020,299
Jun 17, 20243.76403.78003.73603.76403.61687,080
Jun 14, 20243.71103.74003.70603.71103.565917,356
Jun 13, 20243.71303.75003.70403.71303.567818,098
Jun 12, 20243.73403.78003.72203.73403.588042,177
Jun 11, 20243.77803.80803.69803.70503.560171,412
Jun 10, 20243.85603.89003.73003.77603.628325,748
Jun 7, 2024 0.2109 Dividend
Jun 7, 20243.74103.75003.65203.66303.519734,339
Jun 6, 20243.96403.98803.95803.96403.6063603,228
Jun 5, 20243.95303.97803.95003.95303.596313,189
Jun 4, 20244.00604.00603.95604.00603.644513,884
Jun 3, 20244.01004.03603.99204.01003.648123,905
May 31, 20243.99104.01803.96403.99103.6309126,234
May 30, 20243.99704.03003.98803.99703.63639,360
May 29, 20244.05404.05803.97203.97403.615419,688
May 28, 20244.08004.08804.03804.08003.711813,641
May 24, 20244.08404.10404.06204.08403.715560,748
May 23, 20244.12204.13004.09204.12203.75009,802
May 22, 20244.11504.14204.09404.11503.74378,584
May 21, 20244.12404.15004.07004.12403.751919,769
May 20, 20244.08204.11804.02804.08203.713625,803
May 17, 20244.21404.36004.08804.13003.7573101,749
May 16, 20244.43504.44004.36604.43504.034840,372
May 15, 20244.42104.45604.42004.42104.022144,892
May 14, 20244.37004.42804.37004.37003.975726,567
May 13, 20244.38904.40004.36004.38903.99294,576
May 10, 20244.33604.37604.32604.33603.944712,251
May 9, 20244.28004.32204.27804.28003.89388,222
May 8, 20244.26304.26804.24004.26303.87834,774
May 7, 20244.20404.26804.20604.20403.82469,138
May 3, 20244.20004.21004.17604.20003.82107,542
May 2, 20244.16404.19404.17004.16403.78827,223
May 1, 20244.23704.23704.23704.23703.8547-
Apr 30, 20244.23704.24804.15204.23703.854758,952
Apr 29, 20244.15504.20004.14204.15503.78017,731
Apr 26, 20244.19304.19604.14784.19303.814626,076
Apr 25, 20244.17004.20804.16004.17003.793745,033
Apr 24, 20244.13604.17984.11404.13603.762854,696
Apr 23, 20244.12004.18804.10404.12003.748295,174
Apr 22, 20244.09204.13004.08004.09203.7227299,079
Apr 19, 20243.94304.08783.95204.09803.7282372,813
Apr 18, 20243.93403.95603.92203.93403.5790159,956
Apr 17, 20243.92803.98603.93603.92803.573536,490
Apr 16, 20243.87703.93803.86003.87703.527127,884
Apr 15, 20243.93403.94403.87803.93403.579023,250
Apr 12, 20243.96003.97803.93403.96003.602763,222
Apr 11, 20243.94703.95403.90003.94703.590861,249
Apr 10, 20243.97203.99403.91803.97203.613629,696
Apr 9, 20243.98304.00003.95983.98303.623625,453
Apr 8, 20244.00204.04203.97364.00203.6409647,790
Apr 5, 20243.99504.03403.98203.99503.634527,661
Apr 4, 20244.03504.05603.98604.03503.670963,501