Navios Maritime Partners L.P. (FRA:3PXA)
Germany
· Delayed Price · Currency is EUR 46.80
-1.95 (-4.01%)
Last updated: Dec 5, 2025, 3:29 PM CET
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | - | -7.86% | - |
| Dec 4, 2025 | 46.46 | 48.75 | 46.46 | 48.75 | 48.75 | 0.52% | 170 |
| Dec 3, 2025 | 44.35 | 48.50 | 44.35 | 48.50 | 48.50 | 8.37% | 3 |
| Dec 2, 2025 | 43.94 | 44.76 | 43.94 | 44.76 | 44.76 | -3.57% | - |
| Dec 1, 2025 | 44.53 | 46.41 | 44.51 | 46.41 | 46.41 | 0.49% | - |
| Nov 28, 2025 | 43.78 | 46.19 | 43.78 | 46.19 | 46.19 | 1.33% | - |
| Nov 27, 2025 | 43.76 | 47.05 | 43.76 | 45.58 | 45.58 | 4.84% | 22 |
| Nov 26, 2025 | 43.39 | 43.48 | 43.39 | 43.48 | 43.48 | -0.40% | - |
| Nov 25, 2025 | 43.74 | 43.77 | 43.65 | 43.65 | 43.65 | 1.35% | - |
| Nov 24, 2025 | 43.16 | 45.00 | 43.07 | 43.07 | 43.07 | -0.83% | 30 |
| Nov 21, 2025 | 43.29 | 47.94 | 43.29 | 43.43 | 43.43 | -9.19% | 3 |
| Nov 20, 2025 | 43.63 | 47.83 | 43.59 | 47.83 | 47.83 | 9.99% | 21 |
| Nov 19, 2025 | 43.42 | 43.48 | 43.40 | 43.48 | 43.48 | -0.36% | - |
| Nov 18, 2025 | 43.65 | 43.67 | 43.64 | 43.64 | 43.64 | 1.48% | - |
| Nov 17, 2025 | 42.94 | 43.00 | 42.93 | 43.00 | 43.00 | 0.14% | - |
| Nov 14, 2025 | 42.92 | 42.95 | 42.92 | 42.94 | 42.94 | 1.11% | - |
| Nov 13, 2025 | 42.51 | 42.51 | 42.44 | 42.47 | 42.47 | 1.32% | - |
| Nov 12, 2025 | 41.83 | 41.92 | 41.83 | 41.92 | 41.92 | -0.20% | - |
| Nov 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.60% | 2 |
| Nov 7, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.71 | - | - |