Partners Group Holding AG (FRA:P2H)
Germany · Delayed Price · Currency is EUR 668.20
+10.40 (1.58%)
At close: Oct 23, 2026
FRA:P2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 668.20 | 668.20 | 668.20 | 668.20 | 668.20 | 1.58% | - |
| Oct 22, 2026 | 657.80 | 657.80 | 657.80 | 657.80 | 657.80 | 0.64% | - |
| Oct 21, 2026 | 653.60 | 653.60 | 653.60 | 653.60 | 653.60 | -0.55% | - |
| Oct 20, 2026 | 657.20 | 657.20 | 657.20 | 657.20 | 657.20 | -0.64% | - |
| Oct 19, 2026 | 659.40 | 661.40 | 659.40 | 661.40 | 661.40 | 1.07% | 30 |
| Oct 16, 2026 | 653.00 | 654.40 | 653.00 | 654.40 | 654.40 | 1.05% | 3 |
| Oct 15, 2026 | 642.20 | 647.60 | 642.20 | 647.60 | 647.60 | -0.37% | 12 |
| Oct 14, 2026 | 646.60 | 650.00 | 646.60 | 650.00 | 650.00 | 0.28% | 3 |
| Oct 13, 2026 | 639.20 | 648.20 | 639.20 | 648.20 | 648.20 | 0.87% | 5 |
| Oct 12, 2026 | 643.40 | 643.40 | 642.40 | 642.60 | 642.60 | 0.25% | 4 |
| Oct 9, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 1.97% | - |
| Oct 8, 2026 | 628.60 | 628.60 | 628.60 | 628.60 | 628.60 | -1.97% | - |
| Oct 7, 2026 | 644.80 | 644.80 | 641.20 | 641.20 | 641.20 | -1.29% | - |
| Oct 6, 2026 | 653.80 | 653.80 | 649.60 | 649.60 | 649.60 | -0.15% | 25 |
| Oct 5, 2026 | 646.40 | 650.60 | 646.40 | 650.60 | 650.60 | 2.14% | 7 |
| Oct 2, 2026 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.41% | - |
| Oct 1, 2026 | 634.40 | 634.40 | 634.40 | 634.40 | 634.40 | -0.09% | - |
| Sep 30, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1.05% | - |
| Sep 29, 2026 | 628.40 | 628.40 | 628.40 | 628.40 | 628.40 | -1.94% | - |
| Sep 28, 2026 | 640.80 | 640.80 | 640.80 | 640.80 | 640.80 | 0.60% | - |
| Sep 25, 2026 | 630.80 | 637.80 | 630.80 | 637.00 | 637.00 | 0.22% | 7 |
| Sep 24, 2026 | 660.80 | 660.80 | 631.80 | 635.60 | 635.60 | -4.51% | 68 |
| Sep 23, 2026 | 663.20 | 665.60 | 663.20 | 665.60 | 665.60 | 1.87% | 15 |
| Sep 22, 2026 | 653.40 | 653.40 | 653.40 | 653.40 | 653.40 | -0.52% | - |
| Sep 21, 2026 | 652.20 | 662.40 | 652.20 | 656.80 | 656.80 | -0.24% | 22 |
| 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% | - |