Partners Group Holding AG (ETR:P2H)
Germany · Delayed Price · Currency is EUR 1,028.00
0.00 (0.00%)
At close: Apr 22, 2026
ETR:P2H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,030.00 | 1,030.50 | 1,026.00 | 1,028.00 | 1,028.00 | - | 109 |
| Apr 21, 2026 | 1,040.00 | 1,040.00 | 1,027.00 | 1,028.00 | 1,028.00 | 0.44% | 21 |
| Apr 20, 2026 | 1,019.50 | 1,024.50 | 1,018.50 | 1,023.50 | 1,023.50 | -0.97% | 60 |
| Apr 17, 2026 | 1,018.00 | 1,043.50 | 1,016.50 | 1,033.50 | 1,033.50 | 3.95% | 35 |
| Apr 16, 2026 | 995.40 | 1,002.00 | 992.20 | 994.20 | 994.20 | 0.49% | 119 |
| Apr 15, 2026 | 966.60 | 989.40 | 966.60 | 989.40 | 989.40 | 3.54% | 25 |
| Apr 14, 2026 | 941.80 | 955.60 | 940.40 | 955.60 | 955.60 | 1.38% | 116 |
| Apr 13, 2026 | 928.20 | 942.60 | 928.00 | 942.60 | 942.60 | 1.55% | 89 |
| Apr 10, 2026 | 940.20 | 943.40 | 928.20 | 928.20 | 928.20 | -0.88% | 61 |
| Apr 9, 2026 | 940.00 | 940.00 | 929.20 | 936.40 | 936.40 | -0.72% | 38 |
| Apr 8, 2026 | 948.00 | 948.00 | 943.20 | 943.20 | 943.20 | 3.22% | 88 |
| Apr 7, 2026 | 938.60 | 941.00 | 913.80 | 913.80 | 913.80 | -2.64% | 48 |
| Apr 2, 2026 | 927.80 | 938.60 | 910.00 | 938.60 | 938.60 | -0.32% | 114 |
| Apr 1, 2026 | 952.60 | 952.60 | 935.00 | 941.60 | 941.60 | 2.86% | 105 |
| Mar 31, 2026 | 919.60 | 919.60 | 914.40 | 915.40 | 915.40 | -0.09% | 29 |
| Mar 30, 2026 | 895.40 | 916.20 | 895.40 | 916.20 | 916.20 | 2.07% | 85 |
| 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 |