Navios Maritime Partners L.P. (FRA:3PXA)
Germany · Delayed Price · Currency is EUR 80.27
+0.63 (0.79%)
At close: Sep 18, 2026
FRA:3PXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 78.36 | 80.27 | 78.33 | 80.27 | 80.27 | 0.79% | - |
| Sep 17, 2026 | 77.40 | 79.64 | 77.39 | 79.64 | 79.64 | -2.04% | - |
| Sep 16, 2026 | 77.19 | 81.30 | 77.16 | 81.30 | 81.30 | 1.79% | 120 |
| Sep 15, 2026 | 76.73 | 79.87 | 76.71 | 79.87 | 79.87 | 2.33% | - |
| Sep 14, 2026 | 76.73 | 80.61 | 76.73 | 78.05 | 78.05 | -1.69% | 10 |
| Sep 11, 2026 | 81.98 | 81.98 | 75.67 | 79.39 | 79.39 | 2.35% | 6 |
| Sep 10, 2026 | 74.92 | 77.57 | 74.92 | 77.57 | 77.57 | 0.18% | - |
| Sep 9, 2026 | 73.64 | 77.58 | 73.64 | 77.43 | 77.43 | 2.31% | 36 |
| Sep 8, 2026 | 75.32 | 75.68 | 75.32 | 75.68 | 75.68 | 0.46% | - |
| Sep 7, 2026 | 75.36 | 83.26 | 75.33 | 75.33 | 75.33 | 0.70% | 29 |
| Sep 4, 2026 | 74.62 | 74.81 | 74.62 | 74.81 | 74.81 | 0.13% | - |
| Sep 3, 2026 | 80.00 | 82.00 | 74.71 | 74.71 | 74.71 | -4.83% | 600 |
| Sep 2, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.72% | 328 |
| Sep 1, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 5.79% | - |
| Aug 28, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -0.95% | 30 |
| Aug 27, 2026 | 69.60 | 72.93 | 69.60 | 72.93 | 72.93 | -4.35% | - |
| Aug 25, 2026 | 77.85 | 77.85 | 76.25 | 76.25 | 76.25 | 1.22% | 100 |
| Aug 24, 2026 | 72.23 | 75.33 | 72.23 | 75.33 | 75.33 | -0.23% | - |
| Aug 21, 2026 | 75.00 | 76.62 | 69.30 | 75.50 | 75.50 | 3.10% | 581 |
| Aug 20, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 4.88% | - |
| Aug 19, 2026 | 67.75 | 71.39 | 67.75 | 69.82 | 69.82 | 4.30% | 77 |
| Aug 18, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -5.24% | - |
| Aug 17, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 4.23% | - |
| Aug 14, 2026 | 66.89 | 67.77 | 66.87 | 67.77 | 67.77 | -1.78% | - |
| Aug 13, 2026 | 65.70 | 69.00 | 65.64 | 69.00 | 69.00 | 3.57% | - |
| Aug 12, 2026 | 64.58 | 66.62 | 64.56 | 66.62 | 66.62 | -0.69% | - |
| Aug 11, 2026 | 64.85 | 67.08 | 64.85 | 67.08 | 67.08 | -2.80% | - |
| Aug 10, 2026 | 65.24 | 69.01 | 65.19 | 69.01 | 69.01 | 1.15% | - |
| Aug 7, 2026 | 65.15 | 70.34 | 65.15 | 68.28 | 68.23 | 0.01% | 20 |
| Aug 6, 2026 | 64.46 | 68.27 | 64.46 | 68.27 | 68.22 | -0.15% | - |
| Aug 5, 2026 | 64.44 | 68.37 | 64.44 | 68.37 | 68.32 | -1.58% | - |
| Aug 4, 2026 | 66.96 | 73.76 | 66.94 | 69.47 | 69.42 | 3.04% | 20 |
| Aug 3, 2026 | 66.51 | 67.42 | 66.51 | 67.42 | 67.37 | 2.92% | - |
| Jul 31, 2026 | 65.37 | 65.51 | 65.37 | 65.51 | 65.46 | 0.14% | - |
| Jul 30, 2026 | 64.70 | 65.42 | 64.70 | 65.42 | 65.37 | 0.65% | - |
| Jul 29, 2026 | 66.07 | 66.07 | 65.00 | 65.00 | 64.95 | -5.34% | - |
| Jul 28, 2026 | 64.97 | 68.67 | 64.91 | 68.67 | 68.62 | 3.23% | - |
| Jul 27, 2026 | 65.82 | 66.52 | 65.82 | 66.52 | 66.47 | -3.03% | - |
| Jul 24, 2026 | 66.59 | 68.60 | 66.59 | 68.60 | 68.55 | 8.37% | 30 |
| Jul 23, 2026 | 61.22 | 63.30 | 61.22 | 63.30 | 63.25 | -1.09% | - |
| Jul 22, 2026 | 61.87 | 64.00 | 61.85 | 64.00 | 63.95 | 4.39% | - |
| Jul 21, 2026 | 60.32 | 61.31 | 60.29 | 61.31 | 61.26 | -2.31% | - |
| Jul 20, 2026 | 59.28 | 62.76 | 59.27 | 62.76 | 62.71 | -1.75% | - |
| Jul 17, 2026 | 61.76 | 63.88 | 61.76 | 63.88 | 63.83 | -0.33% | - |
| Jul 16, 2026 | 61.03 | 67.18 | 61.03 | 64.09 | 64.04 | -2.14% | 120 |
| Jul 15, 2026 | 61.89 | 65.49 | 61.89 | 65.49 | 65.44 | 0.26% | - |
| Jul 14, 2026 | 65.15 | 65.32 | 65.15 | 65.32 | 65.27 | 2.75% | - |
| Jul 13, 2026 | 63.54 | 63.57 | 63.54 | 63.57 | 63.52 | -0.20% | 36 |
| Jul 10, 2026 | 61.26 | 63.70 | 61.26 | 63.70 | 63.65 | 3.95% | - |
| Jul 9, 2026 | 62.99 | 62.99 | 61.28 | 61.28 | 61.23 | -2.93% | - |