Partners Group Holding AG (ETR:P2H)
Germany · Delayed Price · Currency is EUR 1,147.00
+1.00 (0.09%)
At close: Jan 30, 2026
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,148.50 | 1,148.50 | 1,147.00 | 1,147.00 | 1,147.00 | 0.09% | 1 |
| Jan 29, 2026 | 1,153.00 | 1,153.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.99% | 26 |
| Jan 28, 2026 | 1,147.00 | 1,162.50 | 1,147.00 | 1,157.50 | 1,157.50 | 1.40% | 3 |
| Jan 27, 2026 | 1,155.00 | 1,158.50 | 1,141.50 | 1,141.50 | 1,141.50 | -0.44% | 46 |
| Jan 26, 2026 | 1,160.50 | 1,160.50 | 1,146.50 | 1,146.50 | 1,146.50 | -0.43% | 68 |
| Jan 23, 2026 | 1,156.00 | 1,156.50 | 1,151.00 | 1,151.50 | 1,151.50 | -1.07% | 87 |
| Jan 22, 2026 | 1,177.50 | 1,180.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1.35% | 31 |
| Jan 21, 2026 | 1,130.50 | 1,148.50 | 1,130.50 | 1,148.50 | 1,148.50 | -0.09% | 9 |
| Jan 20, 2026 | 1,134.50 | 1,149.50 | 1,134.50 | 1,149.50 | 1,149.50 | -0.56% | 209 |
| Jan 19, 2026 | 1,152.50 | 1,164.50 | 1,152.50 | 1,156.00 | 1,156.00 | -1.70% | 28 |
| Jan 16, 2026 | 1,170.00 | 1,176.00 | 1,170.00 | 1,176.00 | 1,176.00 | 1.25% | 7 |
| Jan 15, 2026 | 1,145.50 | 1,161.50 | 1,145.50 | 1,161.50 | 1,161.50 | 7.10% | 27 |
| Jan 14, 2026 | 1,078.50 | 1,084.50 | 1,078.50 | 1,084.50 | 1,084.50 | -0.32% | 18 |
| Jan 13, 2026 | 1,116.00 | 1,117.00 | 1,088.00 | 1,088.00 | 1,088.00 | -2.42% | 127 |
| Jan 12, 2026 | 1,102.50 | 1,115.00 | 1,102.50 | 1,115.00 | 1,115.00 | 1.64% | 16 |
| Jan 9, 2026 | 1,079.00 | 1,098.00 | 1,079.00 | 1,097.00 | 1,097.00 | 2.05% | 48 |
| Jan 8, 2026 | 1,097.00 | 1,097.00 | 1,074.50 | 1,075.00 | 1,075.00 | -2.85% | 70 |
| Jan 7, 2026 | 1,115.00 | 1,124.00 | 1,106.50 | 1,106.50 | 1,106.50 | 0.77% | 17 |
| Jan 6, 2026 | 1,122.00 | 1,122.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.08% | 34 |
| Jan 5, 2026 | 1,090.50 | 1,110.00 | 1,082.00 | 1,110.00 | 1,110.00 | 3.88% | 40 |
| Jan 2, 2026 | 1,069.50 | 1,088.50 | 1,068.50 | 1,068.50 | 1,068.50 | 0.66% | 4 |
| Dec 30, 2025 | 1,058.00 | 1,061.50 | 1,058.00 | 1,061.50 | 1,061.50 | 0.95% | 8 |
| Dec 29, 2025 | 1,053.00 | 1,059.00 | 1,051.50 | 1,051.50 | 1,051.50 | -0.10% | 19 |
| Dec 23, 2025 | 1,055.50 | 1,060.50 | 1,052.50 | 1,052.50 | 1,052.50 | 0.48% | 21 |
| Dec 22, 2025 | 1,043.50 | 1,047.50 | 1,043.50 | 1,047.50 | 1,047.50 | 0.77% | 5 |
| Dec 19, 2025 | 1,043.50 | 1,043.50 | 1,035.00 | 1,039.50 | 1,039.50 | 2.36% | 6 |
| Dec 17, 2025 | 1,021.50 | 1,025.00 | 1,015.50 | 1,015.50 | 1,015.50 | -1.12% | 6 |
| Dec 16, 2025 | 1,023.50 | 1,027.50 | 1,023.50 | 1,027.00 | 1,027.00 | 0.10% | 7 |
| Dec 15, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.54% | 1 |
| Dec 12, 2025 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 0.54% | - |
| Dec 11, 2025 | 1,019.00 | 1,019.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.39% | 8 |
| Dec 10, 2025 | 1,010.50 | 1,019.50 | 1,010.50 | 1,019.00 | 1,019.00 | -0.10% | 40 |
| Dec 9, 2025 | 1,020.50 | 1,020.50 | 1,011.00 | 1,020.00 | 1,020.00 | 0.29% | 21 |
| Dec 8, 2025 | 1,019.00 | 1,019.00 | 1,014.50 | 1,017.00 | 1,017.00 | -0.64% | 44 |
| 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 |