Partners Group Holding AG (FRA:P2H)
Germany · Delayed Price · Currency is EUR 1,020.50
+17.00 (1.69%)
At close: Dec 5, 2025
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,004.50 | 1,020.50 | 1,004.50 | 1,020.50 | 1,020.50 | 1.69% | 66 |
| Dec 4, 2025 | 995.40 | 1,004.00 | 995.40 | 1,003.50 | 1,003.50 | 0.67% | 72 |
| Dec 3, 2025 | 996.80 | 996.80 | 996.80 | 996.80 | 996.80 | -0.42% | - |
| Dec 2, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.77% | - |
| Dec 1, 2025 | 1,017.00 | 1,019.00 | 1,017.00 | 1,019.00 | 1,019.00 | -0.63% | - |
| Nov 28, 2025 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 2.45% | - |
| Nov 27, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.60% | - |
| Nov 26, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.16% | - |
| Nov 25, 2025 | 993.40 | 993.40 | 993.40 | 993.40 | 993.40 | 0.14% | - |
| Nov 24, 2025 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 1.16% | - |
| Nov 21, 2025 | 977.20 | 980.60 | 974.00 | 980.60 | 980.60 | -1.15% | 7 |
| Nov 20, 2025 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0.26% | - |
| Nov 19, 2025 | 989.40 | 989.40 | 989.40 | 989.40 | 989.40 | -0.96% | - |
| Nov 18, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -3.24% | - |
| Nov 17, 2025 | 1,032.50 | 1,032.50 | 1,032.50 | 1,032.50 | 1,032.50 | -0.29% | - |
| Nov 14, 2025 | 1,035.50 | 1,035.50 | 1,035.50 | 1,035.50 | 1,035.50 | -1.85% | - |
| Nov 13, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.57% | - |
| Nov 12, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 3.46% | - |
| Nov 11, 2025 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 0.24% | - |
| Nov 10, 2025 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.94% | - |
| Nov 7, 2025 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | -1.51% | - |
| Nov 6, 2025 | 1,027.00 | 1,029.00 | 1,027.00 | 1,029.00 | 1,029.00 | -0.48% | 2 |
| Nov 5, 2025 | 1,026.00 | 1,034.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.68% | 5 |
| Nov 4, 2025 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | -3.34% | - |
| Nov 3, 2025 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | -0.47% | - |
| Oct 31, 2025 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | 0.90% | - |
| Oct 30, 2025 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.47% | - |
| Oct 29, 2025 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.80% | - |
| Oct 28, 2025 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 0.65% | - |
| Oct 27, 2025 | 1,076.00 | 1,076.00 | 1,075.50 | 1,075.50 | 1,075.50 | 1.13% | 5 |
| Oct 24, 2025 | 1,063.50 | 1,063.50 | 1,063.50 | 1,063.50 | 1,063.50 | 0.61% | - |
| Oct 23, 2025 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.98% | - |
| Oct 22, 2025 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | 0.61% | 1 |
| Oct 21, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.90% | - |
| Oct 20, 2025 | 1,051.50 | 1,051.50 | 1,051.50 | 1,051.50 | 1,051.50 | -1.50% | - |
| Oct 17, 2025 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | -2.73% | - |
| Oct 16, 2025 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | 1.86% | - |
| Oct 15, 2025 | 1,091.50 | 1,091.50 | 1,077.50 | 1,077.50 | 1,077.50 | 0.42% | 5 |
| Oct 14, 2025 | 1,077.50 | 1,077.50 | 1,073.00 | 1,073.00 | 1,073.00 | -1.29% | 4 |
| Oct 13, 2025 | 1,085.50 | 1,087.00 | 1,085.50 | 1,087.00 | 1,087.00 | -1.98% | 45 |
| Oct 10, 2025 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.49% | - |
| Oct 9, 2025 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | -0.22% | - |
| Oct 8, 2025 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | -1.54% | - |
| Oct 7, 2025 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 0.71% | - |
| Oct 6, 2025 | 1,123.50 | 1,126.50 | 1,123.50 | 1,126.50 | 1,126.50 | 0.09% | 20 |
| Oct 3, 2025 | 1,096.00 | 1,125.50 | 1,096.00 | 1,125.50 | 1,125.50 | 2.04% | 4 |
| Oct 2, 2025 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.05% | - |
| Oct 1, 2025 | 1,103.50 | 1,103.50 | 1,103.50 | 1,103.50 | 1,103.50 | -0.27% | - |
| Sep 30, 2025 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | -0.45% | - |
| Sep 29, 2025 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 0.86% | - |