Partners Group Holding AG (FRA:P2H)
Germany · Delayed Price · Currency is EUR 1,155.00
-9.50 (-0.82%)
At close: Jan 27, 2026
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,146.00 | 1,150.00 | 1,146.00 | 1,150.00 | 1,150.00 | -0.13% | 4 |
| Jan 29, 2026 | 1,163.00 | 1,163.00 | 1,151.50 | 1,151.50 | 1,151.50 | 0.74% | 3 |
| Jan 28, 2026 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.04% | - |
| Jan 27, 2026 | 1,136.00 | 1,155.00 | 1,136.00 | 1,155.00 | 1,155.00 | -0.82% | 15 |
| Jan 26, 2026 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1.04% | - |
| Jan 23, 2026 | 1,145.00 | 1,152.50 | 1,145.00 | 1,152.50 | 1,152.50 | -1.71% | 3 |
| Jan 22, 2026 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 3.58% | - |
| Jan 21, 2026 | 1,144.50 | 1,144.50 | 1,132.00 | 1,132.00 | 1,132.00 | -1.65% | 5 |
| Jan 20, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.73% | - |
| Jan 19, 2026 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | -1.61% | - |
| Jan 16, 2026 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 2.75% | - |
| Jan 15, 2026 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 5.71% | - |
| Jan 14, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.50% | - |
| Jan 13, 2026 | 1,115.00 | 1,115.00 | 1,090.50 | 1,090.50 | 1,090.50 | -1.22% | 17 |
| Jan 12, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.32% | - |
| Jan 9, 2026 | 1,080.50 | 1,100.50 | 1,080.50 | 1,100.50 | 1,100.50 | 0.69% | 83 |
| Jan 8, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.75% | - |
| Jan 7, 2026 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | -0.98% | - |
| Jan 6, 2026 | 1,111.50 | 1,123.50 | 1,111.50 | 1,123.50 | 1,123.50 | 2.79% | 1 |
| Jan 5, 2026 | 1,092.00 | 1,093.00 | 1,092.00 | 1,093.00 | 1,093.00 | 1.63% | 1 |
| Jan 2, 2026 | 1,055.50 | 1,099.00 | 1,055.50 | 1,075.50 | 1,075.50 | 2.38% | 36 |
| Dec 30, 2025 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | -0.33% | - |
| Dec 29, 2025 | 1,052.50 | 1,054.00 | 1,052.50 | 1,054.00 | 1,054.00 | 0.14% | 4 |
| Dec 23, 2025 | 1,052.00 | 1,061.00 | 1,052.00 | 1,052.50 | 1,052.50 | 0.81% | 14 |
| Dec 22, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.14% | - |
| Dec 19, 2025 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 0.48% | - |
| Dec 18, 2025 | 1,025.50 | 1,040.50 | 1,025.50 | 1,040.50 | 1,040.50 | 0.97% | 40 |
| Dec 17, 2025 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | 0.05% | - |
| Dec 16, 2025 | 1,012.00 | 1,030.00 | 1,012.00 | 1,030.00 | 1,030.00 | 0.83% | 5 |
| Dec 15, 2025 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 0.39% | - |
| Dec 12, 2025 | 1,021.00 | 1,034.00 | 1,017.50 | 1,017.50 | 1,017.50 | -0.15% | 3 |
| Dec 11, 2025 | 1,020.00 | 1,020.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.39% | 20 |
| Dec 10, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Dec 9, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.64% | - |
| Dec 8, 2025 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 0.10% | 5 |
| 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% | - |