Partners Group Holding AG (FRA:P2H)
Germany · Delayed Price · Currency is EUR 733.80
-9.60 (-1.29%)
Last updated: Jul 21, 2026, 8:14 AM CET
FRA:P2H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 733.80 | 733.80 | 733.80 | 733.80 | - | -1.26% | - |
| 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 |
| Jun 17, 2026 | 777.40 | 777.40 | 777.40 | 777.40 | 777.40 | -0.51% | - |
| Jun 16, 2026 | 783.00 | 783.00 | 779.20 | 781.40 | 781.40 | 0.39% | 158 |
| Jun 15, 2026 | 783.00 | 792.60 | 778.40 | 778.40 | 778.40 | 3.29% | 56 |
| Jun 12, 2026 | 753.60 | 753.60 | 753.60 | 753.60 | 753.60 | 0.64% | - |
| Jun 11, 2026 | 774.80 | 774.80 | 747.60 | 748.80 | 748.80 | -2.30% | 31 |
| Jun 10, 2026 | 762.80 | 766.40 | 762.80 | 766.40 | 766.40 | 0.26% | 17 |
| Jun 9, 2026 | 775.20 | 775.20 | 764.40 | 764.40 | 764.40 | -0.96% | 58 |
| Jun 8, 2026 | 785.60 | 785.60 | 768.20 | 771.80 | 771.80 | -1.93% | 56 |
| Jun 5, 2026 | 790.00 | 790.00 | 781.60 | 787.00 | 787.00 | 1.08% | 68 |
| Jun 4, 2026 | 760.00 | 778.60 | 760.00 | 778.60 | 778.60 | 2.72% | 9 |
| Jun 3, 2026 | 880.00 | 880.00 | 745.00 | 758.00 | 758.00 | -15.65% | 56 |
| Jun 2, 2026 | 898.80 | 926.40 | 898.20 | 898.60 | 898.60 | -0.38% | 20 |
| 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 |