Partners Group Holding AG (ETR:P2H)
Germany
· Delayed Price · Currency is EUR 990.00
-6.00 (-0.60%)
At close: Dec 3, 2025
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,020.50 | 1,023.50 | 1,020.50 | 1,023.50 | 1,023.50 | 1.69% | 8 |
| Dec 4, 2025 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 1.67% | - |
| Dec 3, 2025 | 993.60 | 993.60 | 983.60 | 990.00 | 990.00 | -0.60% | 33 |
| Dec 2, 2025 | 1,001.00 | 1,001.00 | 996.00 | 996.00 | 996.00 | -1.43% | 65 |
| Dec 1, 2025 | 1,011.00 | 1,011.00 | 1,005.50 | 1,010.50 | 1,010.50 | -1.22% | 36 |
| Nov 28, 2025 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.24% | - |
| Nov 27, 2025 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 1.74% | - |
| Nov 26, 2025 | 997.60 | 1,003.00 | 995.40 | 1,003.00 | 1,003.00 | -1.28% | 13 |
| Nov 25, 2025 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 2.17% | - |
| Nov 24, 2025 | 998.60 | 998.60 | 994.40 | 994.40 | 994.40 | 0.91% | 1 |
| Nov 21, 2025 | 977.20 | 986.20 | 977.20 | 985.40 | 985.40 | -0.16% | 9 |
| Nov 20, 2025 | 997.40 | 999.80 | 987.00 | 987.00 | 987.00 | 0.04% | 88 |
| Nov 19, 2025 | 986.60 | 986.60 | 986.60 | 986.60 | 986.60 | -0.34% | 1 |
| Nov 18, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -2.03% | - |
| Nov 17, 2025 | 1,038.50 | 1,038.50 | 1,010.50 | 1,010.50 | 1,010.50 | -2.23% | 4 |
| Nov 14, 2025 | 1,030.50 | 1,033.50 | 1,030.50 | 1,033.50 | 1,033.50 | -0.82% | 18 |
| Nov 13, 2025 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.28% | - |
| Nov 12, 2025 | 1,060.00 | 1,064.50 | 1,055.50 | 1,055.50 | 1,055.50 | -0.19% | 33 |
| Nov 11, 2025 | 1,058.00 | 1,058.00 | 1,057.50 | 1,057.50 | 1,057.50 | 3.37% | 14 |
| Nov 10, 2025 | 1,040.00 | 1,040.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1.09% | 54 |
| Nov 7, 2025 | 1,022.00 | 1,023.50 | 1,011.50 | 1,012.00 | 1,012.00 | -1.99% | 21 |
| Nov 5, 2025 | 1,020.00 | 1,032.50 | 1,020.00 | 1,032.50 | 1,032.50 | 0.05% | 11 |
| Nov 4, 2025 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | -1.10% | - |
| Nov 3, 2025 | 1,051.00 | 1,051.00 | 1,043.50 | 1,043.50 | 1,043.50 | -1.65% | 1 |
| Oct 31, 2025 | 1,065.00 | 1,071.50 | 1,059.50 | 1,061.00 | 1,061.00 | -0.42% | 27 |
| Oct 30, 2025 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | -0.09% | - |
| Oct 29, 2025 | 1,072.50 | 1,072.50 | 1,066.50 | 1,066.50 | 1,066.50 | -0.70% | 30 |
| Oct 28, 2025 | 1,088.50 | 1,088.50 | 1,070.50 | 1,074.00 | 1,074.00 | -0.56% | 167 |
| Oct 27, 2025 | 1,078.00 | 1,080.00 | 1,075.50 | 1,080.00 | 1,080.00 | 0.14% | 31 |
| Oct 24, 2025 | 1,071.00 | 1,078.50 | 1,071.00 | 1,078.50 | 1,078.50 | 1.79% | 12 |
| Oct 23, 2025 | 1,069.00 | 1,069.00 | 1,059.50 | 1,059.50 | 1,059.50 | -0.80% | 13 |
| Oct 22, 2025 | 1,072.00 | 1,074.50 | 1,067.00 | 1,068.00 | 1,068.00 | -0.19% | 73 |
| Oct 21, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.71% | - |
| Oct 20, 2025 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1.53% | - |
| Oct 17, 2025 | 1,056.50 | 1,056.50 | 1,039.50 | 1,046.50 | 1,046.50 | -3.06% | 213 |
| Oct 16, 2025 | 1,081.50 | 1,081.50 | 1,079.50 | 1,079.50 | 1,079.50 | -0.55% | 14 |
| Oct 15, 2025 | 1,089.50 | 1,089.50 | 1,082.00 | 1,085.50 | 1,085.50 | 0.51% | 26 |
| Oct 14, 2025 | 1,071.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.46% | 96 |
| Oct 13, 2025 | 1,081.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | -1.99% | 81 |
| Oct 10, 2025 | 1,110.00 | 1,110.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.18% | 23 |
| Oct 9, 2025 | 1,111.50 | 1,111.50 | 1,109.00 | 1,109.00 | 1,109.00 | -0.58% | 7 |
| Oct 8, 2025 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | -0.22% | - |
| Oct 7, 2025 | 1,131.50 | 1,131.50 | 1,118.00 | 1,118.00 | 1,118.00 | -1.50% | 1 |
| Oct 6, 2025 | 1,120.50 | 1,141.50 | 1,120.50 | 1,135.00 | 1,135.00 | 1.02% | 11 |
| Oct 3, 2025 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 2.32% | - |
| Oct 1, 2025 | 1,097.00 | 1,098.00 | 1,097.00 | 1,098.00 | 1,098.00 | -0.68% | 1 |
| Sep 30, 2025 | 1,107.50 | 1,107.50 | 1,105.50 | 1,105.50 | 1,105.50 | -0.14% | 30 |
| Sep 29, 2025 | 1,107.50 | 1,107.50 | 1,107.00 | 1,107.00 | 1,107.00 | -0.09% | 1 |
| Sep 26, 2025 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.32% | - |
| Sep 25, 2025 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | -1.78% | - |
| Sep 24, 2025 | 1,126.50 | 1,129.00 | 1,124.50 | 1,124.50 | 1,124.50 | -2.60% | 50 |
| Sep 23, 2025 | 1,144.50 | 1,154.50 | 1,144.50 | 1,154.50 | 1,154.50 | 1.27% | 6 |
| Sep 22, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.13% | - |
| Sep 19, 2025 | 1,175.00 | 1,175.50 | 1,153.00 | 1,153.00 | 1,153.00 | 0.87% | 13 |
| Sep 17, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.00 | 1,143.00 | -1.93% | 61 |
| Sep 16, 2025 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | -0.21% | 5 |
| Sep 15, 2025 | 1,159.50 | 1,168.00 | 1,159.50 | 1,168.00 | 1,168.00 | 1.43% | 1 |
| Sep 12, 2025 | 1,152.00 | 1,152.00 | 1,151.50 | 1,151.50 | 1,151.50 | 1.45% | 10 |
| Sep 11, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.18% | 12 |
| Sep 10, 2025 | 1,144.50 | 1,144.50 | 1,137.00 | 1,137.00 | 1,137.00 | 1.43% | 1 |
| Sep 9, 2025 | 1,137.00 | 1,137.00 | 1,121.00 | 1,121.00 | 1,121.00 | -2.01% | 143 |
| Sep 8, 2025 | 1,151.00 | 1,151.00 | 1,141.50 | 1,144.00 | 1,144.00 | 0.22% | 21 |
| Sep 5, 2025 | 1,151.50 | 1,151.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.35% | 3 |
| Sep 4, 2025 | 1,143.00 | 1,143.00 | 1,137.50 | 1,137.50 | 1,137.50 | -0.57% | 18 |
| Sep 3, 2025 | 1,144.00 | 1,146.50 | 1,144.00 | 1,144.00 | 1,144.00 | -0.61% | 13 |
| Sep 2, 2025 | 1,223.00 | 1,223.50 | 1,151.00 | 1,151.00 | 1,151.00 | -0.60% | 78 |
| Sep 1, 2025 | 1,177.50 | 1,177.50 | 1,158.00 | 1,158.00 | 1,158.00 | -2.15% | 17 |
| Aug 29, 2025 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | -0.29% | 4 |
| Aug 27, 2025 | 1,185.00 | 1,187.00 | 1,185.00 | 1,187.00 | 1,187.00 | -0.08% | 11 |
| Aug 26, 2025 | 1,181.50 | 1,188.00 | 1,181.50 | 1,188.00 | 1,188.00 | -1.08% | 5 |
| Aug 25, 2025 | 1,203.00 | 1,203.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.66% | 11 |
| Aug 22, 2025 | 1,193.50 | 1,209.00 | 1,193.50 | 1,209.00 | 1,209.00 | 2.68% | 16 |
| Aug 21, 2025 | 1,183.00 | 1,183.00 | 1,177.50 | 1,177.50 | 1,177.50 | -0.25% | 3 |
| Aug 20, 2025 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | -1.05% | 1 |
| Aug 19, 2025 | 1,182.00 | 1,193.00 | 1,182.00 | 1,193.00 | 1,193.00 | 1.32% | 5 |
| Aug 18, 2025 | 1,171.00 | 1,177.50 | 1,171.00 | 1,177.50 | 1,177.50 | 0.47% | 10 |
| Aug 15, 2025 | 1,180.50 | 1,180.50 | 1,172.00 | 1,172.00 | 1,172.00 | -0.09% | 1 |
| Aug 14, 2025 | 1,181.00 | 1,181.00 | 1,170.00 | 1,173.00 | 1,173.00 | -1.47% | 80 |
| Aug 13, 2025 | 1,201.50 | 1,201.50 | 1,190.50 | 1,190.50 | 1,190.50 | -0.83% | 25 |
| Aug 12, 2025 | 1,208.00 | 1,208.00 | 1,200.50 | 1,200.50 | 1,200.50 | -0.70% | 14 |
| Aug 11, 2025 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.12% | - |
| Aug 8, 2025 | 1,202.50 | 1,210.50 | 1,202.50 | 1,210.50 | 1,210.50 | 0.79% | 17 |
| Aug 7, 2025 | 1,191.50 | 1,211.00 | 1,191.50 | 1,201.00 | 1,201.00 | 1.56% | 4 |
| Aug 6, 2025 | 1,177.00 | 1,182.50 | 1,177.00 | 1,182.50 | 1,182.50 | 0.85% | 1 |
| Aug 5, 2025 | 1,172.00 | 1,172.50 | 1,172.00 | 1,172.50 | 1,172.50 | 0.43% | 1 |
| Aug 4, 2025 | 1,161.50 | 1,168.50 | 1,161.50 | 1,167.50 | 1,167.50 | -0.81% | 6 |
| Aug 1, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.63% | 1 |
| Jul 31, 2025 | 1,198.00 | 1,198.00 | 1,184.50 | 1,184.50 | 1,184.50 | -2.15% | 1 |
| Jul 30, 2025 | 1,198.50 | 1,210.50 | 1,198.50 | 1,210.50 | 1,210.50 | 1.21% | 6 |
| Jul 29, 2025 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.62% | 4 |
| Jul 28, 2025 | 1,219.00 | 1,219.00 | 1,203.50 | 1,203.50 | 1,203.50 | 0.33% | 26 |
| Jul 25, 2025 | 1,197.00 | 1,199.50 | 1,192.00 | 1,199.50 | 1,199.50 | -0.08% | 3 |
| Jul 24, 2025 | 1,197.50 | 1,200.50 | 1,192.50 | 1,200.50 | 1,200.50 | 0.33% | 47 |
| Jul 23, 2025 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | 1.14% | - |
| Jul 22, 2025 | 1,195.50 | 1,195.50 | 1,183.00 | 1,183.00 | 1,183.00 | -2.11% | 20 |
| Jul 21, 2025 | 1,207.00 | 1,212.50 | 1,207.00 | 1,208.50 | 1,208.50 | 0.29% | 18 |
| Jul 18, 2025 | 1,218.00 | 1,218.00 | 1,204.50 | 1,205.00 | 1,205.00 | - | 5 |
| Jul 17, 2025 | 1,215.50 | 1,215.50 | 1,205.00 | 1,205.00 | 1,205.00 | 0.25% | 28 |
| Jul 16, 2025 | 1,185.50 | 1,205.00 | 1,185.50 | 1,202.00 | 1,202.00 | 5.62% | 142 |
| Jul 15, 2025 | 1,153.00 | 1,153.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.09% | 4 |