Partners Group Holding AG (ETR:P2H)
Germany · Delayed Price · Currency is EUR 924.60
-22.40 (-2.37%)
At close: Mar 2, 2026
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |