Navios Maritime Partners L.P. (FRA:3PXA)
Germany · Delayed Price · Currency is EUR 76.25
+0.92 (1.22%)
At close: Aug 25, 2026
FRA:3PXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 8, 2026 | 68.00 | 68.00 | 63.13 | 63.13 | 63.08 | -4.03% | 400 |
| Jul 7, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.73 | 4.68% | - |
| Jul 6, 2026 | 60.26 | 62.84 | 60.26 | 62.84 | 62.79 | 4.45% | - |
| Jul 3, 2026 | 60.11 | 60.16 | 60.11 | 60.16 | 60.11 | 1.71% | - |
| Jul 2, 2026 | 59.21 | 59.21 | 59.15 | 59.15 | 59.11 | 1.08% | - |
| Jul 1, 2026 | 58.34 | 58.52 | 58.34 | 58.52 | 58.48 | 1.05% | - |
| Jun 30, 2026 | 57.96 | 57.96 | 57.90 | 57.91 | 57.87 | 0.78% | - |
| Jun 29, 2026 | 57.43 | 57.46 | 57.43 | 57.46 | 57.42 | -0.91% | - |
| Jun 26, 2026 | 58.23 | 58.23 | 57.99 | 57.99 | 57.95 | -3.27% | - |
| Jun 25, 2026 | 59.56 | 61.60 | 59.56 | 59.95 | 59.90 | -0.27% | 902 |
| Jun 24, 2026 | 60.62 | 60.66 | 60.11 | 60.11 | 60.06 | -3.84% | - |
| Jun 23, 2026 | 59.73 | 62.77 | 59.73 | 62.51 | 62.46 | 2.22% | 1 |
| Jun 22, 2026 | 58.18 | 64.36 | 58.18 | 61.15 | 61.10 | 5.18% | 36 |
| Jun 19, 2026 | 58.31 | 64.35 | 58.14 | 58.14 | 58.10 | -3.02% | 1,160 |
| Jun 18, 2026 | 59.69 | 59.95 | 59.69 | 59.95 | 59.90 | -6.85% | - |
| Jun 17, 2026 | 60.54 | 64.36 | 60.54 | 64.36 | 64.31 | 5.54% | - |