Partners Group Holding AG (FRA:P2H)
Germany · Delayed Price · Currency is EUR 1,024.00
-5.50 (-0.53%)
At close: Apr 23, 2026
FRA:P2H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,029.50 | 1,029.50 | 1,029.50 | 1,029.50 | 1,029.50 | 0.15% | - |
| Apr 21, 2026 | 1,026.00 | 1,028.00 | 1,026.00 | 1,028.00 | 1,028.00 | 1.18% | 25 |
| Apr 20, 2026 | 1,020.00 | 1,020.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.84% | 17 |
| Apr 17, 2026 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 1.24% | - |
| Apr 16, 2026 | 996.80 | 999.20 | 992.40 | 995.20 | 995.20 | 1.90% | 100 |
| Apr 15, 2026 | 954.60 | 980.80 | 954.60 | 976.60 | 976.60 | 3.39% | 50 |
| Apr 14, 2026 | 944.60 | 944.60 | 944.60 | 944.60 | 944.60 | 0.96% | - |
| Apr 13, 2026 | 924.00 | 935.60 | 924.00 | 935.60 | 935.60 | 0.99% | 5 |
| Apr 10, 2026 | 926.40 | 926.40 | 926.40 | 926.40 | 926.40 | -1.17% | - |
| Apr 9, 2026 | 937.40 | 937.40 | 937.40 | 937.40 | 937.40 | -4.70% | - |
| Apr 8, 2026 | 976.00 | 983.60 | 976.00 | 983.60 | 983.60 | 6.43% | 16 |
| Apr 7, 2026 | 928.80 | 931.60 | 924.20 | 924.20 | 924.20 | -1.13% | 10 |
| Apr 2, 2026 | 932.20 | 934.80 | 932.20 | 934.80 | 934.80 | -0.93% | 6 |
| Apr 1, 2026 | 945.40 | 945.40 | 943.60 | 943.60 | 943.60 | 2.92% | 20 |
| Mar 31, 2026 | 916.80 | 916.80 | 916.80 | 916.80 | 916.80 | 2.69% | - |
| Mar 30, 2026 | 892.80 | 892.80 | 892.80 | 892.80 | 892.80 | -0.47% | - |
| 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% | - |