Skip to main content
Partners Group Holding AG (ETR:P2H)
Germany flag Germany · Delayed Price · Currency is EUR
957.20
-22.00 (-2.25%)
At close: Apr 28, 2026

Partners Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026965.20969.40950.80957.20957.20-2.25%245
Apr 27, 2026990.00990.00979.20979.20979.20-1.35%20
Apr 24, 20261,007.001,007.00992.60992.60992.60-2.06%33
Apr 23, 20261,025.501,025.501,008.001,013.501,013.50-1.41%11
Apr 22, 20261,030.001,030.501,026.001,028.001,028.00-109
Apr 21, 20261,040.001,040.001,027.001,028.001,028.000.44%21
Apr 20, 20261,019.501,024.501,018.501,023.501,023.50-0.97%60
Apr 17, 20261,018.001,043.501,016.501,033.501,033.503.95%35
Apr 16, 2026995.401,002.00992.20994.20994.200.49%119
Apr 15, 2026966.60989.40966.60989.40989.403.54%25
Apr 14, 2026941.80955.60940.40955.60955.601.38%116
Apr 13, 2026928.20942.60928.00942.60942.601.55%89
Apr 10, 2026940.20943.40928.20928.20928.20-0.88%61
Apr 9, 2026940.00940.00929.20936.40936.40-0.72%38
Apr 8, 2026948.00948.00943.20943.20943.203.22%88
Apr 7, 2026938.60941.00913.80913.80913.80-2.64%48
Apr 2, 2026927.80938.60910.00938.60938.60-0.32%114
Apr 1, 2026952.60952.60935.00941.60941.602.86%105
Mar 31, 2026919.60919.60914.40915.40915.40-0.09%29
Mar 30, 2026895.40916.20895.40916.20916.202.07%85
Mar 27, 2026903.80903.80886.60897.60897.60-1.15%34
Mar 26, 2026906.40920.00895.20908.00908.00-0.20%164
Mar 25, 2026901.00909.80901.00909.80909.803.76%20
Mar 24, 2026876.20882.80875.20876.80876.802.67%49
Mar 23, 2026860.40860.40854.00854.00854.00-2.09%32
Mar 20, 2026888.40888.40872.20872.20872.20-0.66%98
Mar 19, 2026882.60886.00878.00878.00878.00-3.81%60
Mar 18, 2026920.20920.20906.00912.80912.800.20%37
Mar 17, 2026895.00911.00895.00911.00911.002.04%5
Mar 16, 2026902.20902.20892.80892.80892.80-0.87%7
Mar 13, 2026902.00909.00900.60900.60900.600.09%34
Mar 12, 2026900.20916.80897.80899.80899.800.51%203
Mar 11, 2026880.00908.00880.00895.20895.20-1.34%279
Mar 10, 2026892.80915.80887.80907.40907.400.80%192
Mar 9, 2026891.60907.20887.60900.20900.20-0.95%41
Mar 6, 2026922.40923.60904.80908.80908.80-2.84%71
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%-