Partners Group Holding AG (ETR:P2H)
Germany · Delayed Price · Currency is EUR 660.60
+2.40 (0.36%)
At close: Sep 18, 2026
ETR:P2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 657.20 | 662.40 | 647.00 | 660.60 | 660.60 | 0.36% | 1,038 |
| Sep 17, 2026 | 655.20 | 667.60 | 647.60 | 658.20 | 658.20 | -0.03% | 1,309 |
| Sep 16, 2026 | 662.00 | 665.40 | 658.00 | 658.40 | 658.40 | -0.51% | 662 |
| Sep 15, 2026 | 669.20 | 669.20 | 652.00 | 661.80 | 661.80 | -2.88% | 1,756 |
| Sep 14, 2026 | 684.60 | 690.20 | 674.20 | 681.40 | 681.40 | -0.55% | 692 |
| Sep 11, 2026 | 690.40 | 690.40 | 682.40 | 685.20 | 685.20 | -0.95% | 774 |
| Sep 10, 2026 | 709.00 | 713.80 | 689.40 | 691.80 | 691.80 | -1.73% | 432 |
| Sep 9, 2026 | 712.20 | 715.00 | 700.00 | 704.00 | 704.00 | -1.46% | 333 |
| Sep 8, 2026 | 709.40 | 717.00 | 702.60 | 714.40 | 714.40 | 0.82% | 545 |
| Sep 7, 2026 | 719.00 | 719.00 | 705.40 | 708.60 | 708.60 | -1.72% | 292 |
| Sep 4, 2026 | 733.40 | 735.60 | 718.00 | 721.00 | 721.00 | -1.31% | 388 |
| Sep 3, 2026 | 716.20 | 739.40 | 716.20 | 730.60 | 730.60 | 2.50% | 1,162 |
| Sep 2, 2026 | 713.40 | 715.60 | 703.40 | 712.80 | 712.80 | -1.19% | 713 |
| Sep 1, 2026 | 766.80 | 766.80 | 715.00 | 721.40 | 721.40 | -6.43% | 809 |
| Aug 31, 2026 | 794.80 | 795.00 | 771.00 | 771.00 | 771.00 | -3.48% | 178 |
| Aug 28, 2026 | 801.40 | 801.40 | 793.00 | 798.80 | 798.80 | -0.42% | 64 |
| Aug 27, 2026 | 784.60 | 802.20 | 784.60 | 802.20 | 802.20 | 2.19% | 261 |
| Aug 26, 2026 | 777.40 | 785.40 | 777.40 | 785.00 | 785.00 | 1.60% | 116 |
| Aug 25, 2026 | 773.80 | 773.80 | 757.20 | 772.60 | 772.60 | 0.42% | 94 |
| Aug 24, 2026 | 763.40 | 769.40 | 760.20 | 769.40 | 769.40 | 0.26% | 89 |
| Aug 21, 2026 | 758.00 | 768.20 | 757.20 | 767.40 | 767.40 | 0.13% | 40 |
| Aug 20, 2026 | 766.40 | 770.80 | 764.60 | 766.40 | 766.40 | -0.83% | 323 |
| Aug 19, 2026 | 755.40 | 775.80 | 749.00 | 772.80 | 772.80 | 2.33% | 89 |
| Aug 18, 2026 | 765.60 | 766.40 | 755.20 | 755.20 | 755.20 | -0.34% | 421 |
| Aug 17, 2026 | 771.60 | 776.20 | 757.80 | 757.80 | 757.80 | -1.92% | 65 |
| Aug 14, 2026 | 790.40 | 790.60 | 772.60 | 772.60 | 772.60 | 0.03% | 167 |
| Aug 13, 2026 | 785.40 | 785.40 | 770.80 | 772.40 | 772.40 | -0.62% | 114 |
| Aug 12, 2026 | 784.80 | 785.20 | 777.20 | 777.20 | 777.20 | -1.22% | 250 |
| Aug 11, 2026 | 772.20 | 797.60 | 764.80 | 786.80 | 786.80 | 0.54% | 323 |
| Aug 10, 2026 | 778.80 | 782.60 | 777.80 | 782.60 | 782.60 | 0.23% | 83 |
| Aug 7, 2026 | 774.00 | 785.80 | 774.00 | 780.80 | 780.80 | 1.27% | 184 |
| Aug 6, 2026 | 781.20 | 786.60 | 771.00 | 771.00 | 771.00 | -0.70% | 490 |
| Aug 5, 2026 | 777.00 | 785.80 | 770.00 | 776.40 | 776.40 | 0.86% | 330 |
| Aug 4, 2026 | 751.00 | 769.80 | 751.00 | 769.80 | 769.80 | 3.44% | 224 |
| Aug 3, 2026 | 730.00 | 753.20 | 730.00 | 744.20 | 744.20 | 2.62% | 197 |
| Jul 31, 2026 | 729.00 | 732.00 | 721.40 | 725.20 | 725.20 | -0.44% | 435 |
| Jul 30, 2026 | 732.00 | 732.00 | 721.60 | 728.40 | 728.40 | -0.46% | 98 |
| Jul 29, 2026 | 741.80 | 742.40 | 731.80 | 731.80 | 731.80 | -1.88% | 150 |
| Jul 28, 2026 | 730.60 | 745.80 | 730.60 | 745.80 | 745.80 | 1.86% | 439 |
| Jul 27, 2026 | 737.00 | 738.20 | 731.20 | 732.20 | 732.20 | 0.77% | 57 |
| Jul 24, 2026 | 727.80 | 730.20 | 721.20 | 726.60 | 726.60 | 0.36% | 83 |
| Jul 23, 2026 | 722.60 | 731.60 | 721.40 | 724.00 | 724.00 | 0.14% | 195 |
| Jul 22, 2026 | 722.60 | 731.60 | 719.80 | 723.00 | 723.00 | -1.39% | 204 |
| Jul 21, 2026 | 729.60 | 733.20 | 721.60 | 733.20 | 733.20 | 0.30% | 406 |
| Jul 20, 2026 | 740.40 | 746.60 | 728.20 | 731.00 | 731.00 | -1.56% | 497 |
| Jul 17, 2026 | 741.00 | 754.80 | 741.00 | 742.60 | 742.60 | 1.28% | 366 |
| Jul 16, 2026 | 763.00 | 763.00 | 728.40 | 733.20 | 733.20 | -5.93% | 828 |
| Jul 15, 2026 | 758.20 | 779.40 | 757.20 | 779.40 | 779.40 | 3.20% | 110 |
| Jul 14, 2026 | 754.80 | 758.00 | 742.20 | 755.20 | 755.20 | 0.35% | 170 |
| Jul 13, 2026 | 745.80 | 752.60 | 745.80 | 752.60 | 752.60 | 0.86% | 166 |