Partners Group Holding AG (ETR:P2H)
Germany · Delayed Price · Currency is EUR 712.00
-13.40 (-1.85%)
At close: Jun 23, 2026
ETR:P2H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 709.20 | 720.80 | 703.00 | 712.00 | 712.00 | -1.85% | 141 |
| Jun 22, 2026 | 732.00 | 733.00 | 725.00 | 725.40 | 725.40 | -1.33% | 191 |
| Jun 19, 2026 | 750.00 | 755.40 | 733.20 | 735.20 | 735.20 | -2.83% | 357 |
| Jun 18, 2026 | 766.60 | 766.60 | 756.60 | 756.60 | 756.60 | -2.83% | 21 |
| Jun 17, 2026 | 773.20 | 780.00 | 773.20 | 778.60 | 778.60 | 0.31% | 25 |
| Jun 16, 2026 | 785.60 | 785.60 | 775.80 | 776.20 | 776.20 | -0.49% | 256 |
| Jun 15, 2026 | 783.60 | 791.80 | 780.00 | 780.00 | 780.00 | 3.01% | 138 |
| Jun 12, 2026 | 756.00 | 757.20 | 755.00 | 757.20 | 757.20 | 1.69% | 135 |
| Jun 11, 2026 | 758.60 | 758.80 | 744.60 | 744.60 | 744.60 | -2.82% | 96 |
| Jun 10, 2026 | 768.00 | 770.40 | 762.00 | 766.20 | 766.20 | -0.55% | 131 |
| Jun 9, 2026 | 775.40 | 776.20 | 770.40 | 770.40 | 770.40 | -0.28% | 103 |
| Jun 8, 2026 | 761.20 | 772.60 | 761.20 | 772.60 | 772.60 | -0.08% | 303 |
| Jun 5, 2026 | 783.40 | 791.40 | 773.20 | 773.20 | 773.20 | -0.41% | 161 |
| Jun 4, 2026 | 752.20 | 796.00 | 752.20 | 776.40 | 776.40 | 3.35% | 232 |
| Jun 3, 2026 | 800.00 | 800.00 | 736.80 | 751.20 | 751.20 | -16.40% | 995 |
| Jun 2, 2026 | 918.00 | 923.00 | 894.20 | 898.60 | 898.60 | -0.04% | 209 |
| Jun 1, 2026 | 909.20 | 909.20 | 899.00 | 899.00 | 899.00 | -1.06% | 38 |
| May 29, 2026 | 913.40 | 913.60 | 904.00 | 908.60 | 908.60 | -0.59% | 30 |
| May 28, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | -1.89% | - |
| May 27, 2026 | 941.00 | 941.00 | 931.60 | 931.60 | 931.60 | -3.72% | 1 |
| May 26, 2026 | 947.20 | 967.60 | 946.00 | 967.60 | 967.60 | 3.91% | 52 |
| May 25, 2026 | 955.00 | 955.00 | 931.20 | 931.20 | 931.20 | -0.94% | 1 |
| May 22, 2026 | 943.80 | 943.80 | 940.00 | 940.00 | 940.00 | -1.38% | 5 |
| May 21, 2026 | 986.40 | 1,003.50 | 986.40 | 1,003.50 | 953.19 | -0.15% | 16 |
| May 20, 2026 | 980.20 | 1,005.00 | 980.20 | 1,005.00 | 954.62 | 0.25% | 13 |
| May 19, 2026 | 990.60 | 1,002.50 | 989.60 | 1,002.50 | 952.24 | 0.39% | 24 |
| May 18, 2026 | 966.40 | 998.60 | 958.40 | 998.60 | 948.54 | 3.65% | 90 |
| May 15, 2026 | 976.20 | 976.20 | 955.80 | 963.40 | 915.10 | -1.63% | 219 |
| May 14, 2026 | 984.80 | 984.80 | 979.40 | 979.40 | 930.30 | 1.39% | 1 |
| May 13, 2026 | 965.00 | 966.00 | 965.00 | 966.00 | 917.57 | 0.56% | 1 |
| May 12, 2026 | 969.80 | 969.80 | 960.60 | 960.60 | 912.44 | -0.48% | 17 |
| May 11, 2026 | 962.20 | 966.20 | 960.80 | 965.20 | 916.81 | 0.58% | 28 |
| May 8, 2026 | 958.20 | 959.60 | 958.00 | 959.60 | 911.49 | -0.39% | 12 |
| May 7, 2026 | 972.40 | 972.40 | 963.40 | 963.40 | 915.10 | 0.19% | 26 |
| May 6, 2026 | 959.60 | 991.20 | 959.60 | 961.60 | 913.39 | 0.97% | 36 |
| May 5, 2026 | 952.60 | 962.40 | 938.00 | 952.40 | 904.66 | 0.25% | 56 |
| May 4, 2026 | 943.40 | 960.20 | 943.40 | 950.00 | 902.38 | 2.55% | 46 |
| Apr 30, 2026 | 905.60 | 927.20 | 896.00 | 926.40 | 879.96 | 0.81% | 174 |
| Apr 29, 2026 | 952.80 | 952.80 | 919.00 | 919.00 | 872.93 | -3.99% | 46 |
| Apr 28, 2026 | 965.20 | 969.40 | 950.80 | 957.20 | 909.21 | -2.25% | 245 |
| Apr 27, 2026 | 990.00 | 990.00 | 979.20 | 979.20 | 930.11 | -1.35% | 20 |
| Apr 24, 2026 | 1,007.00 | 1,007.00 | 992.60 | 992.60 | 942.84 | -2.06% | 33 |
| Apr 23, 2026 | 1,025.50 | 1,025.50 | 1,008.00 | 1,013.50 | 962.69 | -1.41% | 11 |
| Apr 22, 2026 | 1,030.00 | 1,030.50 | 1,026.00 | 1,028.00 | 976.47 | - | 109 |
| Apr 21, 2026 | 1,040.00 | 1,040.00 | 1,027.00 | 1,028.00 | 976.47 | 0.44% | 21 |
| Apr 20, 2026 | 1,019.50 | 1,024.50 | 1,018.50 | 1,023.50 | 972.19 | -0.97% | 60 |
| Apr 17, 2026 | 1,018.00 | 1,043.50 | 1,016.50 | 1,033.50 | 981.69 | 3.95% | 35 |
| Apr 16, 2026 | 995.40 | 1,002.00 | 992.20 | 994.20 | 944.36 | 0.49% | 119 |
| Apr 15, 2026 | 966.60 | 989.40 | 966.60 | 989.40 | 939.80 | 3.54% | 25 |
| Apr 14, 2026 | 941.80 | 955.60 | 940.40 | 955.60 | 907.70 | 1.38% | 116 |