Partners Group Holding AG (FRA:P2H)
Germany · Delayed Price · Currency is EUR 779.20
+9.60 (1.25%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:P2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 728.20 | 728.20 | 728.20 | 728.20 | 728.20 | -0.19% | - |
| Jul 9, 2026 | 716.60 | 729.60 | 709.80 | 729.60 | 729.60 | -0.05% | 55 |
| Jul 8, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 25 |
| Jul 7, 2026 | 738.40 | 740.00 | 730.00 | 730.00 | 730.00 | -1.38% | 53 |
| Jul 6, 2026 | 740.20 | 740.20 | 740.20 | 740.20 | 740.20 | -0.67% | - |
| Jul 3, 2026 | 751.20 | 751.20 | 745.20 | 745.20 | 745.20 | 0.46% | 10 |
| Jul 2, 2026 | 733.00 | 741.80 | 733.00 | 741.80 | 741.80 | 0.90% | 34 |
| Jul 1, 2026 | 717.60 | 735.20 | 717.60 | 735.20 | 735.20 | 4.31% | 290 |
| Jun 30, 2026 | 706.40 | 706.40 | 702.80 | 704.80 | 704.80 | - | 20 |
| Jun 29, 2026 | 716.80 | 716.80 | 703.00 | 704.80 | 704.80 | -0.40% | 20 |
| Jun 26, 2026 | 703.60 | 707.60 | 688.00 | 707.60 | 707.60 | 0.37% | 12 |
| Jun 25, 2026 | 714.60 | 714.60 | 702.00 | 705.00 | 705.00 | -1.67% | 112 |
| Jun 24, 2026 | 716.60 | 717.00 | 716.60 | 717.00 | 717.00 | 0.17% | 5 |
| Jun 23, 2026 | 715.00 | 715.80 | 713.00 | 715.80 | 715.80 | -2.35% | 15 |
| Jun 22, 2026 | 733.60 | 735.20 | 733.00 | 733.00 | 733.00 | -0.24% | 17 |
| Jun 19, 2026 | 758.60 | 758.60 | 734.80 | 734.80 | 734.80 | -3.32% | 107 |
| Jun 18, 2026 | 768.60 | 768.60 | 760.00 | 760.00 | 760.00 | -2.24% | 6 |