Partners Group Holding AG (ETR:P2H)
Germany · Delayed Price · Currency is EUR 767.40
+1.00 (0.13%)
At close: Aug 21, 2026
ETR:P2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 742.00 | 748.20 | 740.00 | 746.20 | 746.20 | 2.08% | 76 |
| Jul 9, 2026 | 706.40 | 734.80 | 706.40 | 731.00 | 731.00 | 1.87% | 262 |
| Jul 8, 2026 | 725.00 | 727.00 | 717.60 | 717.60 | 717.60 | -1.97% | 93 |
| Jul 7, 2026 | 739.40 | 744.60 | 732.00 | 732.00 | 732.00 | -0.46% | 85 |
| Jul 6, 2026 | 739.20 | 741.00 | 735.00 | 735.40 | 735.40 | -0.27% | 101 |
| Jul 3, 2026 | 740.40 | 745.80 | 737.40 | 737.40 | 737.40 | -0.70% | 52 |
| Jul 2, 2026 | 733.80 | 751.40 | 733.80 | 742.60 | 742.60 | 0.79% | 167 |
| Jul 1, 2026 | 720.00 | 737.20 | 720.00 | 736.80 | 736.80 | 2.62% | 35 |
| Jun 30, 2026 | 706.80 | 718.00 | 704.60 | 718.00 | 718.00 | 2.31% | 208 |
| Jun 29, 2026 | 704.40 | 709.20 | 700.40 | 701.80 | 701.80 | -0.45% | 97 |
| Jun 26, 2026 | 699.80 | 705.00 | 686.00 | 705.00 | 705.00 | 0.14% | 248 |
| Jun 25, 2026 | 707.00 | 708.40 | 700.80 | 704.00 | 704.00 | -0.31% | 246 |
| Jun 24, 2026 | 702.00 | 718.20 | 702.00 | 706.20 | 706.20 | -0.81% | 193 |
| 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 |