Navios Maritime Partners L.P. (FRA:3PXA)
Germany · Delayed Price · Currency is EUR 75.01
-1.79 (-2.33%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:3PXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 75.60 | 75.68 | 75.01 | 75.01 | 75.01 | -2.33% | 50 |
| Oct 22, 2026 | 75.41 | 76.80 | 75.40 | 76.80 | 76.80 | 4.45% | - |
| Oct 21, 2026 | 74.36 | 74.36 | 73.53 | 73.53 | 73.53 | -2.75% | - |
| Oct 20, 2026 | 74.82 | 76.29 | 74.82 | 75.61 | 75.61 | -3.91% | 50 |
| Oct 19, 2026 | 75.30 | 78.69 | 75.30 | 78.69 | 78.69 | -0.57% | - |
| Oct 16, 2026 | 76.20 | 79.14 | 76.20 | 79.14 | 79.14 | 0.42% | - |
| Oct 15, 2026 | 80.15 | 81.67 | 78.81 | 78.81 | 78.81 | -8.67% | 21 |
| Oct 14, 2026 | 82.74 | 86.47 | 82.74 | 86.29 | 86.29 | -2.18% | 100 |
| Oct 13, 2026 | 82.69 | 88.21 | 80.92 | 88.21 | 88.21 | 5.44% | 15 |
| Oct 12, 2026 | 79.73 | 84.08 | 79.73 | 83.66 | 83.66 | 4.02% | 13 |
| Oct 9, 2026 | 78.65 | 80.43 | 78.65 | 80.43 | 80.43 | -0.11% | - |
| Oct 8, 2026 | 77.79 | 80.52 | 77.79 | 80.52 | 80.52 | 2.26% | - |
| Oct 7, 2026 | 78.13 | 78.74 | 78.13 | 78.74 | 78.74 | 1.86% | - |
| Oct 6, 2026 | 79.37 | 79.37 | 77.30 | 77.30 | 77.30 | -6.09% | - |
| Oct 5, 2026 | 79.40 | 82.31 | 79.31 | 82.31 | 82.31 | 4.35% | - |
| Oct 2, 2026 | 78.21 | 78.88 | 77.35 | 78.88 | 78.88 | 2.31% | 77 |
| Oct 1, 2026 | 76.33 | 77.10 | 76.33 | 77.10 | 77.10 | 0.69% | - |
| Sep 30, 2026 | 76.97 | 76.97 | 76.57 | 76.57 | 76.57 | -3.48% | - |
| Sep 29, 2026 | 76.35 | 79.33 | 76.35 | 79.33 | 79.33 | 3.62% | - |
| Sep 28, 2026 | 77.19 | 77.23 | 76.56 | 76.56 | 76.56 | 0.34% | - |
| Sep 25, 2026 | 75.99 | 76.30 | 75.99 | 76.30 | 76.30 | -1.42% | - |
| Sep 24, 2026 | 74.16 | 77.40 | 74.08 | 77.40 | 77.40 | -0.18% | - |
| Sep 23, 2026 | 74.02 | 77.54 | 74.02 | 77.54 | 77.54 | -0.19% | - |
| Sep 22, 2026 | 76.30 | 83.00 | 76.30 | 77.69 | 77.69 | -3.56% | 44 |
| Sep 21, 2026 | 77.75 | 80.56 | 77.75 | 80.56 | 80.56 | 0.36% | - |
| 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% | - |