Partners Group Holding AG (ETR:P2H)
Germany · Delayed Price · Currency is EUR 1,039.50
+24.00 (2.36%)
At close: Dec 19, 2025
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |