Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
1,161.91
+35.62 (3.16%)
Nov 26, 2025, 4:00 PM EST
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,160.95 | 1,161.91 | 1,160.95 | 1,161.91 | 1,161.91 | 3.16% | 9 |
| Nov 25, 2025 | 1,125.51 | 1,157.75 | 1,125.51 | 1,126.29 | 1,126.29 | -1.85% | 101 |
| Nov 24, 2025 | 1,174.22 | 1,174.22 | 1,147.57 | 1,147.57 | 1,147.57 | 3.23% | 4 |
| Nov 21, 2025 | 1,135.93 | 1,135.93 | 1,111.63 | 1,111.63 | 1,111.63 | -0.13% | 13 |
| Nov 19, 2025 | 1,154.48 | 1,154.48 | 1,113.05 | 1,113.05 | 1,113.05 | -2.28% | 6 |
| Nov 18, 2025 | 1,150.00 | 1,150.00 | 1,138.98 | 1,138.98 | 1,138.98 | -2.98% | 3,805 |
| Nov 17, 2025 | 1,173.12 | 1,195.19 | 1,173.12 | 1,173.97 | 1,173.97 | -0.68% | 40 |
| Nov 14, 2025 | 1,182.05 | 1,182.05 | 1,182.05 | 1,182.05 | 1,182.05 | -4.64% | 10 |
| Nov 13, 2025 | 1,239.52 | 1,239.52 | 1,239.52 | 1,239.52 | 1,239.52 | -0.04% | 1 |
| Nov 12, 2025 | 1,240.01 | 1,240.01 | 1,240.01 | 1,240.01 | 1,240.01 | 2.08% | 18 |
| Nov 11, 2025 | 1,214.78 | 1,214.78 | 1,214.78 | 1,214.78 | 1,214.78 | 0.40% | 10 |
| Nov 10, 2025 | 1,165.74 | 1,209.98 | 1,165.74 | 1,209.98 | 1,209.98 | 1.19% | 7 |
| Nov 7, 2025 | 1,154.69 | 1,195.76 | 1,154.69 | 1,195.76 | 1,195.76 | 3.46% | 321 |
| Nov 6, 2025 | 1,168.68 | 1,168.68 | 1,155.72 | 1,155.72 | 1,155.72 | -2.63% | 38 |
| Nov 5, 2025 | 1,185.62 | 1,186.94 | 1,185.62 | 1,186.94 | 1,186.94 | -1.79% | 5 |
| Nov 4, 2025 | 1,195.05 | 1,208.61 | 1,190.22 | 1,208.61 | 1,208.61 | -3.30% | 55 |
| Oct 30, 2025 | 1,210.22 | 1,255.17 | 1,210.22 | 1,249.88 | 1,249.88 | 2.58% | 6 |
| Oct 29, 2025 | 1,235.14 | 1,242.50 | 1,218.44 | 1,218.44 | 1,218.44 | -4.19% | 843 |
| Oct 28, 2025 | 1,232.49 | 1,271.72 | 1,232.49 | 1,271.72 | 1,271.72 | -0.47% | 28 |
| Oct 27, 2025 | 1,277.78 | 1,277.78 | 1,277.78 | 1,277.78 | 1,277.78 | 1.90% | 4 |
| Oct 23, 2025 | 1,253.99 | 1,253.99 | 1,253.99 | 1,253.99 | 1,253.99 | 0.74% | 51 |
| Oct 22, 2025 | 1,244.78 | 1,244.78 | 1,244.78 | 1,244.78 | 1,244.78 | 0.64% | 1 |
| Oct 17, 2025 | 1,236.86 | 1,236.86 | 1,236.86 | 1,236.86 | 1,236.86 | -3.76% | 15 |
| Oct 16, 2025 | 1,250.14 | 1,285.18 | 1,250.14 | 1,285.18 | 1,285.18 | -0.12% | 34 |
| Oct 15, 2025 | 1,241.54 | 1,286.71 | 1,241.54 | 1,286.71 | 1,286.71 | 4.71% | 17 |
| Oct 14, 2025 | 1,225.00 | 1,229.28 | 1,225.00 | 1,228.78 | 1,228.78 | -2.09% | 20 |
| Oct 13, 2025 | 1,233.78 | 1,255.00 | 1,233.78 | 1,255.00 | 1,255.00 | -1.83% | 16 |
| Oct 10, 2025 | 1,283.80 | 1,283.80 | 1,275.50 | 1,278.42 | 1,278.42 | -0.09% | 23 |
| Oct 9, 2025 | 1,279.56 | 1,279.56 | 1,279.56 | 1,279.56 | 1,279.56 | -2.35% | 74 |
| Oct 8, 2025 | 1,280.48 | 1,310.35 | 1,280.48 | 1,310.35 | 1,310.35 | 1.48% | 12 |
| Oct 7, 2025 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | -0.97% | 25 |
| Oct 6, 2025 | 1,329.92 | 1,329.92 | 1,303.96 | 1,303.96 | 1,303.96 | -2.91% | 2,840 |
| Oct 3, 2025 | 1,326.07 | 1,343.00 | 1,326.07 | 1,343.00 | 1,343.00 | 5.29% | 3 |
| Oct 2, 2025 | 1,275.50 | 1,275.50 | 1,275.50 | 1,275.50 | 1,275.50 | -3.66% | 1 |
| Sep 29, 2025 | 1,282.00 | 1,324.00 | 1,282.00 | 1,324.00 | 1,324.00 | 1.56% | 42 |
| Sep 26, 2025 | 1,303.63 | 1,303.63 | 1,303.63 | 1,303.63 | 1,303.63 | -0.02% | 5 |
| Sep 25, 2025 | 1,303.90 | 1,303.90 | 1,303.90 | 1,303.90 | 1,303.90 | -2.24% | 18 |
| Sep 24, 2025 | 1,323.71 | 1,333.75 | 1,297.75 | 1,333.75 | 1,333.75 | -0.76% | 124 |
| Sep 23, 2025 | 1,356.21 | 1,356.21 | 1,344.00 | 1,344.00 | 1,344.00 | 1.25% | 68 |
| Sep 22, 2025 | 1,327.40 | 1,327.40 | 1,327.40 | 1,327.40 | 1,327.40 | -0.98% | 2 |
| Sep 19, 2025 | 1,339.00 | 1,340.50 | 1,335.00 | 1,340.50 | 1,340.50 | -3.63% | 6 |
| Sep 18, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.69% | 1 |
| Sep 17, 2025 | 1,381.47 | 1,381.47 | 1,381.47 | 1,381.47 | 1,381.47 | 0.24% | 67 |
| Sep 16, 2025 | 1,378.20 | 1,378.20 | 1,378.20 | 1,378.20 | 1,378.20 | -0.64% | 9 |
| Sep 15, 2025 | 1,387.04 | 1,387.04 | 1,387.04 | 1,387.04 | 1,387.04 | 1.84% | 2 |
| Sep 12, 2025 | 1,360.00 | 1,361.94 | 1,360.00 | 1,361.94 | 1,361.94 | -0.01% | 7 |
| Sep 11, 2025 | 1,330.33 | 1,362.03 | 1,330.33 | 1,362.03 | 1,362.03 | 0.91% | 64 |
| Sep 10, 2025 | 1,349.72 | 1,349.72 | 1,349.72 | 1,349.72 | 1,349.72 | 2.14% | 11 |
| Sep 9, 2025 | 1,321.46 | 1,321.46 | 1,321.46 | 1,321.46 | 1,321.46 | -3.14% | 49 |
| Sep 8, 2025 | 1,364.28 | 1,364.28 | 1,364.28 | 1,364.28 | 1,364.28 | 0.50% | 22 |