Partners Group Holding AG (BIT:1PGHN)
Italy · Delayed Price · Currency is EUR 641.00
-40.20 (-5.90%)
At close: Oct 2, 2026
BIT:1PGHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -5.90% | - |
| Oct 1, 2026 | 628.20 | 628.20 | 628.20 | 681.20 | 681.20 | 8.20% | 44 |
| Sep 30, 2026 | 629.60 | 629.60 | 629.60 | 629.60 | 629.60 | -0.41% | - |
| Sep 29, 2026 | 629.80 | 635.00 | 629.80 | 632.20 | 632.20 | -3.30% | 28 |
| Sep 28, 2026 | 641.20 | 644.20 | 638.00 | 653.80 | 653.80 | -11.17% | 13 |
| Sep 25, 2026 | 639.80 | 639.80 | 635.80 | 736.00 | 736.00 | 5.63% | 79 |
| Sep 24, 2026 | 696.80 | 696.80 | 696.80 | 696.80 | 696.80 | 4.50% | - |
| Sep 23, 2026 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | -5.98% | - |
| Sep 22, 2026 | 675.00 | 675.00 | 675.00 | 709.20 | 709.20 | 8.41% | 2 |
| Sep 21, 2026 | 660.20 | 663.40 | 660.00 | 654.20 | 654.20 | -12.45% | 48 |
| Sep 18, 2026 | 648.80 | 648.80 | 648.80 | 747.20 | 747.20 | 5.06% | 20 |
| Sep 17, 2026 | 711.20 | 711.20 | 711.20 | 711.20 | 711.20 | -3.87% | - |
| Sep 16, 2026 | 739.80 | 739.80 | 739.80 | 739.80 | 739.80 | 10.52% | - |
| Sep 15, 2026 | 662.00 | 662.00 | 654.60 | 669.40 | 669.40 | -1.99% | 469 |
| Sep 14, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | -8.15% | - |
| Sep 11, 2026 | 743.60 | 743.60 | 743.60 | 743.60 | 743.60 | -1.90% | - |
| Sep 10, 2026 | 712.00 | 712.00 | 692.00 | 758.00 | 758.00 | 2.52% | 63 |
| Sep 9, 2026 | 739.40 | 739.40 | 739.40 | 739.40 | 739.40 | 1.85% | - |
| Sep 8, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -7.07% | - |
| Sep 7, 2026 | 711.40 | 711.40 | 711.40 | 781.20 | 781.20 | 5.43% | 11 |
| Sep 4, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | -0.46% | - |
| Sep 3, 2026 | 732.40 | 732.40 | 732.40 | 744.40 | 744.40 | 1.14% | 69 |
| Sep 2, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -2.49% | - |
| Sep 1, 2026 | 727.00 | 727.00 | 727.00 | 754.80 | 754.80 | -5.06% | 1 |
| Aug 31, 2026 | 794.60 | 794.60 | 794.60 | 795.00 | 795.00 | -0.65% | 21 |
| Aug 28, 2026 | 801.80 | 801.80 | 800.60 | 800.20 | 800.20 | -1.86% | 144 |
| Aug 27, 2026 | 815.40 | 815.40 | 815.40 | 815.40 | 815.40 | 4.19% | - |
| Aug 26, 2026 | 782.60 | 782.60 | 782.60 | 782.60 | 782.60 | 2.30% | - |
| Aug 25, 2026 | 758.40 | 758.40 | 758.40 | 765.00 | 765.00 | -0.62% | 9 |
| Aug 24, 2026 | 769.80 | 769.80 | 769.80 | 769.80 | 769.80 | 1.16% | - |
| Aug 21, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | -1.58% | - |
| Aug 20, 2026 | 773.20 | 773.20 | 773.20 | 773.20 | 773.20 | 1.90% | - |
| Aug 19, 2026 | 758.80 | 758.80 | 758.80 | 758.80 | 758.80 | -0.03% | - |
| Aug 18, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | -0.39% | - |
| Aug 17, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | -1.58% | - |
| Aug 14, 2026 | 787.80 | 787.80 | 787.80 | 774.20 | 774.20 | -0.36% | 39 |
| Aug 13, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -0.69% | - |
| Aug 12, 2026 | 784.40 | 784.40 | 784.40 | 782.40 | 782.40 | 0.46% | 44 |
| Aug 11, 2026 | 787.40 | 787.40 | 787.40 | 778.80 | 778.80 | -1.37% | 66 |
| Aug 10, 2026 | 781.80 | 781.80 | 781.60 | 789.60 | 789.60 | 1.46% | 5 |
| Aug 7, 2026 | 778.20 | 778.20 | 778.20 | 778.20 | 778.20 | -1.17% | - |
| Aug 6, 2026 | 785.00 | 785.00 | 779.20 | 787.40 | 787.40 | 2.82% | 293 |
| Aug 5, 2026 | 779.00 | 779.00 | 779.00 | 765.80 | 765.80 | -0.47% | 2 |
| Aug 4, 2026 | 749.80 | 763.00 | 749.80 | 769.40 | 769.40 | 0.44% | 68 |
| Aug 3, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 5.36% | - |
| Jul 31, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 0.17% | - |
| Jul 30, 2026 | 727.80 | 727.80 | 727.80 | 725.80 | 725.80 | -2.79% | 10 |
| Jul 29, 2026 | 737.80 | 737.80 | 737.80 | 746.60 | 746.60 | 0.92% | 68 |
| Jul 28, 2026 | 739.80 | 739.80 | 739.80 | 739.80 | 739.80 | 2.98% | 21 |
| Jul 27, 2026 | 718.40 | 718.40 | 718.40 | 718.40 | 718.40 | -1.35% | - |