Skip to main content
Partners Group Holding AG (ETR:P2H)
Germany flag Germany · Delayed Price · Currency is EUR
908.80
-26.60 (-2.84%)
At close: Mar 6, 2026

Partners Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026921.80935.40921.80935.40935.401.98%57
Mar 4, 2026907.20928.60900.20917.20917.201.30%146
Mar 3, 2026892.80905.40889.80905.40905.40-2.08%64
Mar 2, 2026920.20931.60916.80924.60924.60-2.37%110
Feb 27, 2026946.20964.20946.20947.00947.00-1.23%58
Feb 26, 2026949.80959.60949.80958.80958.802.24%20
Feb 25, 2026932.60945.00932.60937.80937.800.51%38
Feb 24, 2026943.20944.00933.00933.00933.00-4.31%94
Feb 23, 2026996.80996.80975.00975.00975.00-3.89%26
Feb 20, 20261,017.001,022.001,005.501,014.501,014.50-0.34%175
Feb 19, 20261,053.501,053.501,018.001,018.001,018.00-3.28%43
Feb 18, 20261,031.001,052.501,031.001,052.501,052.501.35%2
Feb 17, 20261,026.501,038.501,026.501,038.501,038.50-0.10%11
Feb 16, 20261,045.501,045.501,039.501,039.501,039.50-0.19%19
Feb 13, 20261,039.001,041.501,039.001,041.501,041.501.02%8
Feb 12, 20261,044.501,044.501,031.001,031.001,031.00-0.82%1
Feb 11, 20261,053.001,053.001,039.501,039.501,039.50-3.88%4
Feb 10, 20261,078.001,081.501,078.001,081.501,081.500.98%8
Feb 9, 20261,060.001,071.001,059.001,071.001,071.001.18%138
Feb 6, 20261,033.501,058.501,033.501,058.501,058.500.57%117
Feb 5, 20261,095.001,095.001,052.501,052.501,052.50-3.35%13
Feb 4, 20261,082.501,090.001,060.001,089.001,089.001.78%65
Feb 3, 20261,111.501,111.501,069.001,070.001,070.00-5.85%91
Feb 2, 20261,135.501,136.501,130.001,136.501,136.50-0.92%12
Jan 30, 20261,148.501,148.501,147.001,147.001,147.000.09%1
Jan 29, 20261,153.001,153.001,146.001,146.001,146.00-0.99%26
Jan 28, 20261,147.001,162.501,147.001,157.501,157.501.40%3
Jan 27, 20261,155.001,158.501,141.501,141.501,141.50-0.44%46
Jan 26, 20261,160.501,160.501,146.501,146.501,146.50-0.43%68
Jan 23, 20261,156.001,156.501,151.001,151.501,151.50-1.07%87
Jan 22, 20261,177.501,180.001,164.001,164.001,164.001.35%31
Jan 21, 20261,130.501,148.501,130.501,148.501,148.50-0.09%9
Jan 20, 20261,134.501,149.501,134.501,149.501,149.50-0.56%209
Jan 19, 20261,152.501,164.501,152.501,156.001,156.00-1.70%28
Jan 16, 20261,170.001,176.001,170.001,176.001,176.001.25%7
Jan 15, 20261,145.501,161.501,145.501,161.501,161.507.10%27
Jan 14, 20261,078.501,084.501,078.501,084.501,084.50-0.32%18
Jan 13, 20261,116.001,117.001,088.001,088.001,088.00-2.42%127
Jan 12, 20261,102.501,115.001,102.501,115.001,115.001.64%16
Jan 9, 20261,079.001,098.001,079.001,097.001,097.002.05%48
Jan 8, 20261,097.001,097.001,074.501,075.001,075.00-2.85%70
Jan 7, 20261,115.001,124.001,106.501,106.501,106.500.77%17
Jan 6, 20261,122.001,122.001,098.001,098.001,098.00-1.08%34
Jan 5, 20261,090.501,110.001,082.001,110.001,110.003.88%40
Jan 2, 20261,069.501,088.501,068.501,068.501,068.500.66%4
Dec 30, 20251,058.001,061.501,058.001,061.501,061.500.95%8
Dec 29, 20251,053.001,059.001,051.501,051.501,051.50-0.10%19
Dec 23, 20251,055.501,060.501,052.501,052.501,052.500.48%21
Dec 22, 20251,043.501,047.501,043.501,047.501,047.500.77%5
Dec 19, 20251,043.501,043.501,035.001,039.501,039.502.36%6
Dec 17, 20251,021.501,025.001,015.501,015.501,015.50-1.12%6
Dec 16, 20251,023.501,027.501,023.501,027.001,027.000.10%7
Dec 15, 20251,026.001,026.001,026.001,026.001,026.000.54%1
Dec 12, 20251,020.501,020.501,020.501,020.501,020.500.54%-
Dec 11, 20251,019.001,019.001,015.001,015.001,015.00-0.39%8
Dec 10, 20251,010.501,019.501,010.501,019.001,019.00-0.10%40
Dec 9, 20251,020.501,020.501,011.001,020.001,020.000.29%21
Dec 8, 20251,019.001,019.001,014.501,017.001,017.00-0.64%44
Dec 5, 20251,020.501,023.501,020.501,023.501,023.501.69%8
Dec 4, 20251,006.501,006.501,006.501,006.501,006.501.67%-
Dec 3, 2025993.60993.60983.60990.00990.00-0.60%33
Dec 2, 20251,001.001,001.00996.00996.00996.00-1.43%65
Dec 1, 20251,011.001,011.001,005.501,010.501,010.50-1.22%36
Nov 28, 20251,023.001,023.001,023.001,023.001,023.000.24%-
Nov 27, 20251,020.501,020.501,020.501,020.501,020.501.74%-
Nov 26, 2025997.601,003.00995.401,003.001,003.00-1.28%13
Nov 25, 20251,016.001,016.001,016.001,016.001,016.002.17%-
Nov 24, 2025998.60998.60994.40994.40994.400.91%1
Nov 21, 2025977.20986.20977.20985.40985.40-0.16%9
Nov 20, 2025997.40999.80987.00987.00987.000.04%88
Nov 19, 2025986.60986.60986.60986.60986.60-0.34%1
Nov 18, 2025990.00990.00990.00990.00990.00-2.03%-
Nov 17, 20251,038.501,038.501,010.501,010.501,010.50-2.23%4
Nov 14, 20251,030.501,033.501,030.501,033.501,033.50-0.82%18
Nov 13, 20251,042.001,042.001,042.001,042.001,042.00-1.28%-
Nov 12, 20251,060.001,064.501,055.501,055.501,055.50-0.19%33
Nov 11, 20251,058.001,058.001,057.501,057.501,057.503.37%14
Nov 10, 20251,040.001,040.001,023.001,023.001,023.001.09%54
Nov 7, 20251,022.001,023.501,011.501,012.001,012.00-1.99%21
Nov 5, 20251,020.001,032.501,020.001,032.501,032.500.05%11
Nov 4, 20251,032.001,032.001,032.001,032.001,032.00-1.10%-
Nov 3, 20251,051.001,051.001,043.501,043.501,043.50-1.65%1
Oct 31, 20251,065.001,071.501,059.501,061.001,061.00-0.42%27
Oct 30, 20251,065.501,065.501,065.501,065.501,065.50-0.09%-
Oct 29, 20251,072.501,072.501,066.501,066.501,066.50-0.70%30
Oct 28, 20251,088.501,088.501,070.501,074.001,074.00-0.56%167
Oct 27, 20251,078.001,080.001,075.501,080.001,080.000.14%31
Oct 24, 20251,071.001,078.501,071.001,078.501,078.501.79%12
Oct 23, 20251,069.001,069.001,059.501,059.501,059.50-0.80%13
Oct 22, 20251,072.001,074.501,067.001,068.001,068.00-0.19%73
Oct 21, 20251,070.001,070.001,070.001,070.001,070.000.71%-
Oct 20, 20251,062.501,062.501,062.501,062.501,062.501.53%-
Oct 17, 20251,056.501,056.501,039.501,046.501,046.50-3.06%213
Oct 16, 20251,081.501,081.501,079.501,079.501,079.50-0.55%14
Oct 15, 20251,089.501,089.501,082.001,085.501,085.500.51%26
Oct 14, 20251,071.001,080.001,070.001,080.001,080.00-0.46%96
Oct 13, 20251,081.001,085.001,080.001,085.001,085.00-1.99%81
Oct 10, 20251,110.001,110.001,107.001,107.001,107.00-0.18%23
Oct 9, 20251,111.501,111.501,109.001,109.001,109.00-0.58%7
Oct 8, 20251,115.501,115.501,115.501,115.501,115.50-0.22%-