Skip to main content
Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
1,585.28
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

Partners Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251,585.281,585.281,585.281,585.281,585.281.78%4
Feb 20, 20251,542.761,557.581,542.761,557.581,557.580.39%11
Feb 19, 20251,539.751,551.551,539.751,551.551,551.55-2.43%36
Feb 18, 20251,557.571,590.121,557.571,590.121,590.120.96%451
Feb 14, 20251,583.751,583.751,575.001,575.001,575.001.37%8
Feb 13, 20251,555.371,555.371,553.691,553.691,553.69-1.04%336
Feb 12, 20251,557.881,569.951,506.451,569.951,569.953.32%3
Feb 11, 20251,553.641,553.641,519.481,519.481,519.482.17%13
Feb 10, 20251,487.241,487.241,487.241,487.241,487.24--
Feb 7, 20251,486.741,518.391,486.651,487.241,487.24-4.18%19
Feb 6, 20251,553.731,553.731,552.151,552.151,552.15-1.20%16
Feb 5, 20251,515.301,571.001,515.301,571.001,571.003.02%122
Feb 4, 20251,522.661,525.001,522.661,525.001,525.00-0.52%32
Feb 3, 20251,532.991,532.991,532.991,532.991,532.99--
Jan 31, 20251,531.001,532.991,531.001,532.991,532.990.10%24
Jan 30, 20251,531.491,531.491,531.491,531.491,531.49--
Jan 29, 20251,522.251,531.491,495.971,531.491,531.490.76%19
Jan 28, 20251,517.251,520.001,517.251,520.001,520.000.74%10
Jan 27, 20251,487.281,508.781,479.201,508.781,508.780.31%8
Jan 24, 20251,560.161,560.161,504.071,504.071,504.07-4.45%10
Jan 23, 20251,542.821,574.051,542.821,574.051,574.051.48%17
Jan 22, 20251,517.111,551.091,493.721,551.091,551.092.07%34
Jan 21, 20251,453.961,519.701,453.961,519.701,519.706.44%42
Jan 17, 20251,449.001,479.191,427.741,427.741,427.74-1.47%17
Jan 16, 20251,461.211,461.211,449.001,449.001,449.003.66%7
Jan 15, 20251,428.801,428.801,397.901,397.901,397.90-0.84%2
Jan 14, 20251,409.791,409.791,409.791,409.791,409.791.21%10
Jan 13, 20251,394.721,394.721,392.881,392.881,392.88-0.78%13
Jan 10, 20251,423.981,440.001,403.771,403.771,403.77-1.22%74
Jan 8, 20251,417.191,421.171,417.191,421.171,421.17-1.84%3
Jan 7, 20251,418.701,447.801,418.701,447.801,447.803.41%14
Jan 6, 20251,396.661,400.001,396.661,400.001,400.004.23%2,352
Jan 3, 20251,371.371,371.371,343.161,343.161,343.16-1.88%3
Jan 2, 20251,369.851,369.851,368.851,368.851,368.853.29%78
Dec 31, 20241,356.721,385.581,325.261,325.261,325.26-0.90%26
Dec 30, 20241,326.441,337.331,326.441,337.331,337.33-3.65%410
Dec 27, 20241,388.001,388.001,388.001,388.001,388.00--
Dec 26, 20241,335.831,388.001,335.831,388.001,388.000.22%30
Dec 24, 20241,385.001,385.001,385.001,385.001,385.000.62%3
Dec 23, 20241,376.521,376.521,376.521,376.521,376.524.14%1
Dec 20, 20241,327.121,366.341,321.821,321.821,321.82-2.28%104
Dec 19, 20241,330.621,352.641,330.621,352.641,352.64-5.74%12
Dec 18, 20241,435.001,435.001,435.001,435.001,435.000.70%48
Dec 17, 20241,425.001,425.001,425.001,425.001,425.00--
Dec 16, 20241,398.031,445.001,398.031,425.001,425.000.61%20
Dec 13, 20241,405.001,416.321,405.001,416.321,416.32-5.29%6
Dec 12, 20241,495.421,495.421,495.421,495.421,495.42--
Dec 11, 20241,450.001,495.421,450.001,495.421,495.422.36%14
Dec 10, 20241,423.151,461.001,423.151,461.001,461.00-1.26%106
Dec 9, 20241,479.661,479.661,479.661,479.661,479.661.96%1
Dec 6, 20241,451.191,451.191,451.191,451.191,451.19-6
Dec 5, 20241,451.191,451.191,451.191,451.191,451.19-1.28%1
Dec 4, 20241,476.781,476.781,455.001,470.001,470.003.78%116
Dec 3, 20241,416.501,416.501,416.501,416.501,416.50--
Dec 2, 20241,448.411,448.411,416.501,416.501,416.50-4.18%43
Nov 29, 20241,463.951,478.311,433.211,478.311,478.314.65%273
Nov 27, 20241,400.001,441.101,400.001,412.561,412.56-0.98%55
Nov 26, 20241,403.871,426.491,403.871,426.491,426.492.37%4
Nov 25, 20241,428.341,428.341,393.471,393.471,393.470.58%6
Nov 22, 20241,417.901,439.631,385.371,385.371,385.372.34%6
Nov 21, 20241,366.751,410.981,353.741,353.741,353.740.14%30
Nov 20, 20241,378.831,378.831,351.811,351.811,351.81-1.13%77
Nov 19, 20241,367.011,367.321,367.011,367.321,367.32-3.68%3
Nov 18, 20241,419.621,419.621,419.621,419.621,419.62--
Nov 15, 20241,418.591,419.621,387.781,419.621,419.621.68%4
Nov 14, 20241,366.871,396.731,366.871,396.101,396.101.76%5
Nov 13, 20241,344.081,371.921,344.081,371.921,371.92-3.32%9
Nov 12, 20241,420.391,420.391,399.001,419.001,419.001.28%48
Nov 11, 20241,395.731,401.001,395.731,401.001,401.00-2.77%4
Nov 8, 20241,418.001,440.941,418.001,440.941,440.941.26%103
Nov 7, 20241,444.871,444.871,423.001,423.001,423.001.27%186
Nov 6, 20241,387.311,405.221,387.311,405.221,405.220.42%12
Nov 5, 20241,399.371,399.371,399.371,399.371,399.37--
Nov 4, 20241,399.371,399.371,399.371,399.371,399.37-0.22%77
Nov 1, 20241,378.751,402.441,351.921,402.441,402.441.74%101
Oct 31, 20241,400.001,400.001,378.391,378.391,378.39-6.17%45
Oct 30, 20241,469.001,469.001,469.001,469.001,469.00--
Oct 29, 20241,469.001,469.001,469.001,469.001,469.00-0.74%15
Oct 28, 20241,432.391,480.001,432.391,480.001,480.00-0.48%67
Oct 25, 20241,487.081,487.081,487.081,487.081,487.08--
Oct 24, 20241,458.781,487.171,433.011,487.081,487.080.09%27
Oct 23, 20241,457.361,485.731,453.161,485.731,485.730.05%15
Oct 22, 20241,484.961,484.961,484.961,484.961,484.96--
Oct 21, 20241,484.961,484.961,484.961,484.961,484.96-0.14%10
Oct 18, 20241,515.941,515.941,487.001,487.001,487.002.27%47
Oct 17, 20241,481.391,481.391,453.991,453.991,453.99-3.00%19
Oct 16, 20241,495.971,499.001,495.971,499.001,499.001.90%16
Oct 15, 20241,505.001,505.001,455.001,471.001,471.00-1.75%53
Oct 14, 20241,469.201,497.151,469.201,497.151,497.15-0.94%5
Oct 11, 20241,522.431,523.181,493.231,511.331,511.332.20%75
Oct 10, 20241,460.541,479.481,460.541,478.791,478.79-1.53%20
Oct 9, 20241,501.761,501.761,501.761,501.761,501.76--
Oct 8, 20241,473.991,501.761,473.991,501.761,501.761.61%32
Oct 7, 20241,477.931,477.931,477.931,477.931,477.930.81%61
Oct 4, 20241,466.001,466.001,466.001,466.001,466.00--
Oct 3, 20241,466.001,466.001,466.001,466.001,466.00-2.67%1
Oct 2, 20241,493.781,508.471,485.011,506.221,506.22-3.60%932
Oct 1, 20241,559.981,562.521,559.981,562.521,562.523.28%2
Sep 30, 20241,525.771,525.771,512.851,512.851,512.853.42%2
Sep 27, 20241,462.791,462.791,462.791,462.791,462.79--