Partners Group Holding AG (ETR:P2H)
Germany · Delayed Price · Currency is EUR 897.60
-10.40 (-1.15%)
At close: Mar 27, 2026
ETR:P2H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 903.80 | 903.80 | 886.60 | 897.60 | 897.60 | -1.15% | 34 |
| Mar 26, 2026 | 906.40 | 920.00 | 895.20 | 908.00 | 908.00 | -0.20% | 164 |
| Mar 25, 2026 | 901.00 | 909.80 | 901.00 | 909.80 | 909.80 | 3.76% | 20 |
| Mar 24, 2026 | 876.20 | 882.80 | 875.20 | 876.80 | 876.80 | 2.67% | 49 |
| Mar 23, 2026 | 860.40 | 860.40 | 854.00 | 854.00 | 854.00 | -2.09% | 32 |
| Mar 20, 2026 | 888.40 | 888.40 | 872.20 | 872.20 | 872.20 | -0.66% | 98 |
| Mar 19, 2026 | 882.60 | 886.00 | 878.00 | 878.00 | 878.00 | -3.81% | 60 |
| Mar 18, 2026 | 920.20 | 920.20 | 906.00 | 912.80 | 912.80 | 0.20% | 37 |
| Mar 17, 2026 | 895.00 | 911.00 | 895.00 | 911.00 | 911.00 | 2.04% | 5 |
| Mar 16, 2026 | 902.20 | 902.20 | 892.80 | 892.80 | 892.80 | -0.87% | 7 |
| Mar 13, 2026 | 902.00 | 909.00 | 900.60 | 900.60 | 900.60 | 0.09% | 34 |
| Mar 12, 2026 | 900.20 | 916.80 | 897.80 | 899.80 | 899.80 | 0.51% | 203 |
| Mar 11, 2026 | 880.00 | 908.00 | 880.00 | 895.20 | 895.20 | -1.34% | 279 |
| Mar 10, 2026 | 892.80 | 915.80 | 887.80 | 907.40 | 907.40 | 0.80% | 192 |
| Mar 9, 2026 | 891.60 | 907.20 | 887.60 | 900.20 | 900.20 | -0.95% | 41 |
| Mar 6, 2026 | 922.40 | 923.60 | 904.80 | 908.80 | 908.80 | -2.84% | 71 |
| Mar 5, 2026 | 921.80 | 935.40 | 921.80 | 935.40 | 935.40 | 1.98% | 57 |
| Mar 4, 2026 | 907.20 | 928.60 | 900.20 | 917.20 | 917.20 | 1.30% | 146 |
| Mar 3, 2026 | 892.80 | 905.40 | 889.80 | 905.40 | 905.40 | -2.08% | 64 |
| Mar 2, 2026 | 920.20 | 931.60 | 916.80 | 924.60 | 924.60 | -2.37% | 110 |
| Feb 27, 2026 | 946.20 | 964.20 | 946.20 | 947.00 | 947.00 | -1.23% | 58 |
| Feb 26, 2026 | 949.80 | 959.60 | 949.80 | 958.80 | 958.80 | 2.24% | 20 |
| Feb 25, 2026 | 932.60 | 945.00 | 932.60 | 937.80 | 937.80 | 0.51% | 38 |
| Feb 24, 2026 | 943.20 | 944.00 | 933.00 | 933.00 | 933.00 | -4.31% | 94 |
| Feb 23, 2026 | 996.80 | 996.80 | 975.00 | 975.00 | 975.00 | -3.89% | 26 |
| Feb 20, 2026 | 1,017.00 | 1,022.00 | 1,005.50 | 1,014.50 | 1,014.50 | -0.34% | 175 |
| Feb 19, 2026 | 1,053.50 | 1,053.50 | 1,018.00 | 1,018.00 | 1,018.00 | -3.28% | 43 |
| Feb 18, 2026 | 1,031.00 | 1,052.50 | 1,031.00 | 1,052.50 | 1,052.50 | 1.35% | 2 |
| Feb 17, 2026 | 1,026.50 | 1,038.50 | 1,026.50 | 1,038.50 | 1,038.50 | -0.10% | 11 |
| Feb 16, 2026 | 1,045.50 | 1,045.50 | 1,039.50 | 1,039.50 | 1,039.50 | -0.19% | 19 |
| Feb 13, 2026 | 1,039.00 | 1,041.50 | 1,039.00 | 1,041.50 | 1,041.50 | 1.02% | 8 |
| Feb 12, 2026 | 1,044.50 | 1,044.50 | 1,031.00 | 1,031.00 | 1,031.00 | -0.82% | 1 |
| Feb 11, 2026 | 1,053.00 | 1,053.00 | 1,039.50 | 1,039.50 | 1,039.50 | -3.88% | 4 |
| Feb 10, 2026 | 1,078.00 | 1,081.50 | 1,078.00 | 1,081.50 | 1,081.50 | 0.98% | 8 |
| Feb 9, 2026 | 1,060.00 | 1,071.00 | 1,059.00 | 1,071.00 | 1,071.00 | 1.18% | 138 |
| Feb 6, 2026 | 1,033.50 | 1,058.50 | 1,033.50 | 1,058.50 | 1,058.50 | 0.57% | 117 |
| Feb 5, 2026 | 1,095.00 | 1,095.00 | 1,052.50 | 1,052.50 | 1,052.50 | -3.35% | 13 |
| Feb 4, 2026 | 1,082.50 | 1,090.00 | 1,060.00 | 1,089.00 | 1,089.00 | 1.78% | 65 |
| Feb 3, 2026 | 1,111.50 | 1,111.50 | 1,069.00 | 1,070.00 | 1,070.00 | -5.85% | 91 |
| Feb 2, 2026 | 1,135.50 | 1,136.50 | 1,130.00 | 1,136.50 | 1,136.50 | -0.92% | 12 |
| 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 |