Partners Group Holding AG (ETR:P2H)
Germany · Delayed Price · Currency is EUR 1,023.00
+2.50 (0.24%)
At close: Nov 28, 2025
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |