Partners Group Holding AG (FRA:P2H)
Germany · Delayed Price · Currency is EUR 872.20
-30.40 (-3.37%)
Last updated: Jun 3, 2026, 8:22 AM CET
FRA:P2H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 902.60 | 902.60 | 902.60 | 902.60 | - | 0.07% | - |
| Jun 1, 2026 | 904.00 | 910.40 | 902.00 | 902.00 | 902.00 | 0.02% | 42 |
| May 29, 2026 | 907.20 | 907.20 | 901.80 | 901.80 | 901.80 | -2.66% | 5 |
| May 28, 2026 | 926.40 | 926.40 | 926.40 | 926.40 | 926.40 | -0.83% | - |
| May 27, 2026 | 934.20 | 934.20 | 934.20 | 934.20 | 934.20 | -0.98% | 1 |
| May 26, 2026 | 955.80 | 955.80 | 943.40 | 943.40 | 943.40 | -1.19% | 5 |
| May 25, 2026 | 948.40 | 954.80 | 948.40 | 954.80 | 954.80 | 1.44% | - |
| May 22, 2026 | 940.00 | 959.80 | 940.00 | 941.20 | 941.20 | 0.46% | 25 |
| May 21, 2026 | 1,002.00 | 1,002.00 | 987.20 | 987.20 | 936.89 | 0.22% | 2 |
| May 20, 2026 | 972.40 | 985.00 | 972.40 | 985.00 | 934.81 | 0.84% | 1 |
| May 19, 2026 | 976.80 | 976.80 | 976.80 | 976.80 | 927.02 | 1.60% | - |
| May 18, 2026 | 961.40 | 961.40 | 961.40 | 961.40 | 912.41 | -0.89% | 2 |
| May 15, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 920.57 | -0.84% | - |
| May 14, 2026 | 971.60 | 978.20 | 971.60 | 978.20 | 928.35 | 0.85% | 20 |
| May 13, 2026 | 967.40 | 970.00 | 967.40 | 970.00 | 920.57 | 0.60% | 20 |
| May 12, 2026 | 963.60 | 964.20 | 963.60 | 964.20 | 915.07 | 0.04% | 10 |
| May 11, 2026 | 963.20 | 963.80 | 963.20 | 963.80 | 914.69 | 0.54% | 5 |
| May 8, 2026 | 958.60 | 958.60 | 958.60 | 958.60 | 909.75 | -0.25% | - |
| May 7, 2026 | 960.00 | 961.60 | 960.00 | 961.00 | 912.03 | 0.27% | 75 |
| May 6, 2026 | 958.40 | 958.40 | 958.40 | 958.40 | 909.56 | -0.17% | - |
| May 5, 2026 | 955.60 | 960.00 | 955.60 | 960.00 | 911.08 | 1.27% | 26 |
| May 4, 2026 | 931.20 | 948.00 | 931.20 | 948.00 | 899.69 | 3.04% | 12 |
| Apr 30, 2026 | 914.40 | 920.00 | 900.00 | 920.00 | 873.12 | -2.19% | 36 |
| Apr 29, 2026 | 940.60 | 940.60 | 940.60 | 940.60 | 892.67 | -3.84% | - |
| Apr 28, 2026 | 978.20 | 978.20 | 978.20 | 978.20 | 928.35 | -1.03% | - |
| Apr 27, 2026 | 988.40 | 988.40 | 988.40 | 988.40 | 938.03 | -0.36% | - |
| Apr 24, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 941.45 | -3.12% | - |
| Apr 23, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 971.82 | -0.53% | - |
| Apr 22, 2026 | 1,029.50 | 1,029.50 | 1,029.50 | 1,029.50 | 977.04 | 0.15% | - |
| Apr 21, 2026 | 1,026.00 | 1,028.00 | 1,026.00 | 1,028.00 | 975.61 | 1.18% | 25 |
| Apr 20, 2026 | 1,020.00 | 1,020.00 | 1,016.00 | 1,016.00 | 964.23 | 0.84% | 17 |
| Apr 17, 2026 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 956.16 | 1.24% | - |
| Apr 16, 2026 | 996.80 | 999.20 | 992.40 | 995.20 | 944.49 | 1.90% | 100 |
| Apr 15, 2026 | 954.60 | 980.80 | 954.60 | 976.60 | 926.83 | 3.39% | 50 |
| Apr 14, 2026 | 944.60 | 944.60 | 944.60 | 944.60 | 896.46 | 0.96% | - |
| Apr 13, 2026 | 924.00 | 935.60 | 924.00 | 935.60 | 887.92 | 0.99% | 5 |
| Apr 10, 2026 | 926.40 | 926.40 | 926.40 | 926.40 | 879.19 | -1.17% | - |
| Apr 9, 2026 | 937.40 | 937.40 | 937.40 | 937.40 | 889.63 | -4.70% | - |
| Apr 8, 2026 | 976.00 | 983.60 | 976.00 | 983.60 | 933.48 | 6.43% | 16 |
| Apr 7, 2026 | 928.80 | 931.60 | 924.20 | 924.20 | 877.10 | -1.13% | 10 |
| Apr 2, 2026 | 932.20 | 934.80 | 932.20 | 934.80 | 887.16 | -0.93% | 6 |
| Apr 1, 2026 | 945.40 | 945.40 | 943.60 | 943.60 | 895.52 | 2.92% | 20 |
| Mar 31, 2026 | 916.80 | 916.80 | 916.80 | 916.80 | 870.08 | 2.69% | - |
| Mar 30, 2026 | 892.80 | 892.80 | 892.80 | 892.80 | 847.30 | -0.47% | - |
| Mar 27, 2026 | 912.20 | 912.20 | 897.00 | 897.00 | 851.29 | -2.18% | 15 |
| Mar 26, 2026 | 900.40 | 917.00 | 900.40 | 917.00 | 870.27 | 2.30% | 1 |
| Mar 25, 2026 | 897.80 | 897.80 | 896.40 | 896.40 | 850.72 | 2.54% | - |
| Mar 24, 2026 | 884.80 | 884.80 | 874.20 | 874.20 | 829.65 | 0.92% | 5 |
| Mar 23, 2026 | 866.20 | 866.20 | 866.20 | 866.20 | 822.06 | -0.82% | - |
| Mar 20, 2026 | 884.60 | 884.60 | 873.40 | 873.40 | 828.89 | -3.06% | 20 |