Partners Group Holding AG (FRA:P2H)
Germany · Delayed Price · Currency is EUR 658.40
+10.60 (1.64%)
At close: Sep 18, 2026
FRA:P2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 658.40 | 658.40 | 658.40 | 658.40 | 658.40 | 1.64% | - |
| Sep 17, 2026 | 654.40 | 654.40 | 647.20 | 647.80 | 647.80 | -1.97% | 50 |
| Sep 16, 2026 | 658.20 | 660.80 | 658.20 | 660.80 | 660.80 | 1.38% | 4 |
| Sep 15, 2026 | 678.20 | 678.20 | 651.80 | 651.80 | 651.80 | -4.60% | 6 |
| Sep 14, 2026 | 683.60 | 685.80 | 683.20 | 683.20 | 683.20 | -0.47% | 10 |
| Sep 11, 2026 | 700.40 | 700.40 | 686.40 | 686.40 | 686.40 | -1.07% | 22 |
| Sep 10, 2026 | 706.40 | 706.40 | 693.80 | 693.80 | 693.80 | -2.56% | 7 |
| Sep 9, 2026 | 714.60 | 714.60 | 712.00 | 712.00 | 712.00 | 0.42% | 7 |
| Sep 8, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | -1.91% | - |
| Sep 7, 2026 | 722.80 | 722.80 | 722.80 | 722.80 | 722.80 | -1.55% | 4 |
| Sep 4, 2026 | 734.20 | 734.20 | 734.20 | 734.20 | 734.20 | 0.36% | - |
| Sep 3, 2026 | 720.00 | 738.40 | 720.00 | 731.60 | 731.60 | 3.16% | 14 |
| Sep 2, 2026 | 723.20 | 723.80 | 707.80 | 709.20 | 709.20 | -1.50% | 78 |
| Sep 1, 2026 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | -8.91% | 49 |
| Aug 31, 2026 | 797.00 | 799.40 | 790.40 | 790.40 | 790.40 | -1.74% | 21 |
| Aug 28, 2026 | 804.40 | 804.40 | 804.40 | 804.40 | 804.40 | 0.98% | - |
| Aug 27, 2026 | 783.80 | 796.60 | 783.80 | 796.60 | 796.60 | 2.23% | 30 |
| Aug 26, 2026 | 779.20 | 779.20 | 779.20 | 779.20 | 779.20 | 1.25% | - |
| Aug 25, 2026 | 769.60 | 769.60 | 769.60 | 769.60 | 769.60 | 0.71% | - |
| Aug 24, 2026 | 764.20 | 764.20 | 764.20 | 764.20 | 764.20 | 1.08% | - |
| Aug 21, 2026 | 760.60 | 760.60 | 756.00 | 756.00 | 756.00 | -1.41% | 30 |
| Aug 20, 2026 | 765.80 | 766.80 | 765.80 | 766.80 | 766.80 | 1.54% | 2 |
| Aug 19, 2026 | 755.20 | 755.20 | 755.20 | 755.20 | 755.20 | -0.50% | - |
| Aug 18, 2026 | 760.40 | 760.40 | 759.00 | 759.00 | 759.00 | -0.68% | - |
| Aug 17, 2026 | 775.20 | 775.20 | 764.20 | 764.20 | 764.20 | -1.27% | - |
| Aug 14, 2026 | 773.40 | 786.80 | 773.40 | 774.00 | 774.00 | -0.62% | 10 |
| Aug 13, 2026 | 784.00 | 784.00 | 778.20 | 778.80 | 778.80 | -0.82% | 3 |
| Aug 12, 2026 | 785.20 | 785.20 | 785.20 | 785.20 | 785.20 | 1.74% | 30 |
| Aug 11, 2026 | 771.80 | 771.80 | 771.80 | 771.80 | 771.80 | -1.46% | 3 |
| Aug 10, 2026 | 788.20 | 788.20 | 783.20 | 783.20 | 783.20 | 1.48% | 25 |
| Aug 7, 2026 | 771.80 | 771.80 | 771.80 | 771.80 | 771.80 | -1.08% | - |
| Aug 6, 2026 | 781.20 | 782.40 | 780.20 | 780.20 | 780.20 | 1.11% | 1 |
| Aug 5, 2026 | 771.60 | 771.60 | 771.60 | 771.60 | 771.60 | 0.39% | - |
| Aug 4, 2026 | 752.60 | 768.60 | 752.60 | 768.60 | 768.60 | 5.11% | 15 |
| Aug 3, 2026 | 731.20 | 731.20 | 731.20 | 731.20 | 731.20 | 0.49% | - |
| Jul 31, 2026 | 727.60 | 727.60 | 727.60 | 727.60 | 727.60 | -0.52% | - |
| Jul 30, 2026 | 731.40 | 731.40 | 731.40 | 731.40 | 731.40 | -1.24% | - |
| Jul 29, 2026 | 740.60 | 740.60 | 740.60 | 740.60 | 740.60 | 1.06% | - |
| Jul 28, 2026 | 734.00 | 734.40 | 732.80 | 732.80 | 732.80 | -0.52% | 265 |
| Jul 27, 2026 | 734.80 | 736.60 | 734.80 | 736.60 | 736.60 | 1.24% | 9 |
| Jul 24, 2026 | 727.60 | 727.60 | 727.60 | 727.60 | 727.60 | 0.19% | - |
| Jul 23, 2026 | 720.40 | 726.20 | 720.40 | 726.20 | 726.20 | 0.64% | 15 |
| Jul 22, 2026 | 721.60 | 721.60 | 721.60 | 721.60 | 721.60 | -1.23% | - |
| Jul 21, 2026 | 730.60 | 730.60 | 730.60 | 730.60 | 730.60 | -1.70% | - |
| Jul 20, 2026 | 743.20 | 743.20 | 743.20 | 743.20 | 743.20 | 2.65% | - |
| Jul 17, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | -1.23% | 2 |
| Jul 16, 2026 | 778.00 | 778.00 | 733.00 | 733.00 | 733.00 | -5.52% | 36 |
| Jul 15, 2026 | 755.40 | 775.80 | 755.40 | 775.80 | 775.80 | 2.13% | 460 |
| Jul 14, 2026 | 759.60 | 759.60 | 759.60 | 759.60 | 759.60 | 3.01% | - |
| Jul 13, 2026 | 737.40 | 737.40 | 737.40 | 737.40 | 737.40 | 1.26% | - |