Partners Group Holding AG (ETR:P2H)
Germany · Delayed Price · Currency is EUR 1,151.50
+16.50 (1.45%)
At close: Sep 12, 2025
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 1,132.50 | 1,137.00 | 1,132.00 | 1,137.00 | 1,137.00 | 0.40% | 14 |
| Jul 11, 2025 | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | -1.69% | - |
| Jul 10, 2025 | 1,146.00 | 1,152.00 | 1,146.00 | 1,152.00 | 1,152.00 | 1.59% | 5 |
| Jul 9, 2025 | 1,129.50 | 1,138.50 | 1,129.50 | 1,134.00 | 1,134.00 | 0.18% | 33 |
| Jul 8, 2025 | 1,126.00 | 1,132.00 | 1,126.00 | 1,132.00 | 1,132.00 | 1.48% | 21 |
| Jul 7, 2025 | 1,107.00 | 1,115.50 | 1,107.00 | 1,115.50 | 1,115.50 | 0.77% | 5 |
| Jul 4, 2025 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.90% | - |