Partners Group Holding AG (FRA:P2H)
Germany · Delayed Price · Currency is EUR 897.00
-20.00 (-2.18%)
At close: Mar 27, 2026
FRA:P2H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 912.20 | 912.20 | 897.00 | 897.00 | 897.00 | -2.18% | 15 |
| Mar 26, 2026 | 900.40 | 917.00 | 900.40 | 917.00 | 917.00 | 2.30% | 1 |
| Mar 25, 2026 | 897.80 | 897.80 | 896.40 | 896.40 | 896.40 | 2.54% | - |
| Mar 24, 2026 | 884.80 | 884.80 | 874.20 | 874.20 | 874.20 | 0.92% | 5 |
| Mar 23, 2026 | 866.20 | 866.20 | 866.20 | 866.20 | 866.20 | -0.82% | - |
| Mar 20, 2026 | 884.60 | 884.60 | 873.40 | 873.40 | 873.40 | -3.06% | 20 |
| Mar 19, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | -2.11% | - |
| Mar 18, 2026 | 920.40 | 920.40 | 920.40 | 920.40 | 920.40 | 2.06% | - |
| Mar 17, 2026 | 889.80 | 903.00 | 889.80 | 901.80 | 901.80 | 0.67% | 45 |
| Mar 16, 2026 | 895.80 | 895.80 | 895.80 | 895.80 | 895.80 | -0.73% | 1 |
| Mar 13, 2026 | 902.40 | 902.40 | 902.40 | 902.40 | 902.40 | 0.36% | - |
| Mar 12, 2026 | 906.80 | 906.80 | 899.20 | 899.20 | 899.20 | -1.17% | 22 |
| Mar 11, 2026 | 889.20 | 909.80 | 889.20 | 909.80 | 909.80 | 1.93% | 110 |
| Mar 10, 2026 | 892.80 | 892.80 | 886.80 | 892.60 | 892.60 | -0.13% | 25 |
| Mar 9, 2026 | 906.60 | 906.60 | 893.80 | 893.80 | 893.80 | -3.48% | 14 |
| Mar 6, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0.39% | - |
| Mar 5, 2026 | 922.40 | 922.40 | 922.40 | 922.40 | 922.40 | -0.07% | - |
| Mar 4, 2026 | 906.80 | 923.00 | 906.80 | 923.00 | 923.00 | 4.08% | 5 |
| Mar 3, 2026 | 916.40 | 916.40 | 886.80 | 886.80 | 886.80 | -4.30% | 14 |
| Mar 2, 2026 | 939.60 | 939.60 | 926.60 | 926.60 | 926.60 | -2.15% | 12 |
| Feb 27, 2026 | 925.60 | 947.00 | 925.60 | 947.00 | 947.00 | -1.17% | 30 |
| Feb 26, 2026 | 940.20 | 958.20 | 940.20 | 958.20 | 958.20 | 1.94% | 5 |
| Feb 25, 2026 | 939.40 | 940.00 | 939.40 | 940.00 | 940.00 | 1.01% | 27 |
| Feb 24, 2026 | 935.20 | 935.20 | 930.60 | 930.60 | 930.60 | -0.04% | 9 |
| Feb 23, 2026 | 994.00 | 994.00 | 931.00 | 931.00 | 931.00 | -7.96% | 5 |
| Feb 20, 2026 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | -3.94% | 50 |
| Feb 19, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1.84% | - |
| Feb 18, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1.52% | - |
| Feb 17, 2026 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | -2.77% | - |
| Feb 16, 2026 | 1,047.50 | 1,047.50 | 1,047.50 | 1,047.50 | 1,047.50 | 1.65% | 10 |
| Feb 13, 2026 | 1,029.50 | 1,030.50 | 1,029.50 | 1,030.50 | 1,030.50 | -1.34% | 1 |
| Feb 12, 2026 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | -3.47% | - |
| Feb 11, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1.41% | - |
| Feb 10, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.19% | - |
| Feb 9, 2026 | 1,070.50 | 1,070.50 | 1,064.50 | 1,065.00 | 1,065.00 | 0.95% | 52 |
| Feb 6, 2026 | 1,053.00 | 1,055.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.24% | 30 |
| Feb 5, 2026 | 1,090.00 | 1,090.00 | 1,057.50 | 1,057.50 | 1,057.50 | -1.12% | 10 |
| Feb 4, 2026 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | -2.82% | - |
| Feb 3, 2026 | 1,144.50 | 1,158.00 | 1,100.50 | 1,100.50 | 1,100.50 | -3.21% | 7 |
| Feb 2, 2026 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | -1.13% | 1 |
| 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% | - |