Skip to main content
Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
1,313.62
-31.88 (-2.37%)
Jun 5, 2025, 2:59 PM EDT

Partners Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251,313.621,313.621,313.621,313.621,313.62-2.37%6
Jun 4, 20251,345.501,345.501,345.501,345.501,345.501.31%10
Jun 3, 20251,299.301,328.101,290.361,328.101,328.10-0.36%56
Jun 2, 20251,300.001,332.901,300.001,332.901,332.901.95%48
May 30, 20251,307.401,307.401,307.401,307.401,307.400.88%2
May 29, 20251,296.001,296.001,296.001,296.001,296.00-3.82%5
May 28, 20251,333.921,347.411,333.921,347.411,347.411.56%37
May 27, 20251,339.671,339.671,326.711,326.711,326.711.80%584
May 23, 20251,310.001,310.001,272.441,303.261,303.26-5.59%274
May 22, 20251,380.451,380.451,380.451,380.451,328.64--
May 21, 20251,368.321,380.451,368.321,380.451,328.64-0.42%69
May 20, 20251,366.321,387.571,366.321,386.241,334.22-1.57%4
May 19, 20251,408.341,408.341,408.341,408.341,355.49-1.50%14
May 16, 20251,429.831,429.831,429.831,429.831,376.172.59%256
May 15, 20251,402.121,402.121,393.661,393.661,341.36-2.23%42
May 14, 20251,430.871,430.871,425.381,425.381,371.890.95%10
May 13, 20251,411.901,411.901,411.901,411.901,358.910.85%2
May 12, 20251,400.001,404.161,400.001,400.001,347.464.65%21
May 9, 20251,340.631,343.001,328.591,337.771,287.560.69%21
May 8, 20251,328.631,328.631,328.631,328.631,278.77--
May 7, 20251,328.631,328.631,328.631,328.631,278.770.62%6
May 6, 20251,328.471,373.051,320.411,320.411,270.86-2.77%25
May 5, 20251,358.001,358.001,358.001,358.001,307.04--
May 2, 20251,330.001,358.001,330.001,358.001,307.047.84%129
May 1, 20251,274.551,274.551,259.251,259.251,211.99-3.71%3
Apr 30, 20251,332.761,332.761,307.721,307.721,258.64-1.51%2
Apr 29, 20251,327.741,327.741,327.741,327.741,277.91-0.17%72
Apr 28, 20251,330.071,330.071,330.071,330.071,280.151.30%25
Apr 25, 20251,324.001,324.001,302.671,313.051,263.77-2.00%22
Apr 24, 20251,339.011,339.871,339.011,339.871,289.592.98%14
Apr 23, 20251,301.081,301.081,301.081,301.081,252.251.67%14
Apr 22, 20251,295.471,295.471,279.661,279.661,231.64-4.86%84
Apr 21, 20251,345.081,345.081,345.081,345.081,294.604.06%5
Apr 17, 20251,300.001,300.001,292.601,292.601,244.090.42%5
Apr 16, 20251,324.351,324.351,287.231,287.231,238.920.41%10
Apr 15, 20251,282.751,282.751,282.001,282.001,233.89-2.86%28
Apr 14, 20251,319.751,319.751,319.751,319.751,270.223.54%23
Apr 11, 20251,274.591,274.591,274.591,274.591,226.752.71%48
Apr 10, 20251,259.571,259.571,230.001,241.001,194.431.21%2,449
Apr 9, 20251,146.321,226.211,086.971,226.211,180.195.18%103
Apr 8, 20251,164.841,165.831,145.641,165.831,122.085.85%4
Apr 7, 20251,122.411,219.591,098.141,101.421,060.09-11.46%51
Apr 4, 20251,225.001,273.291,214.101,243.941,197.25-6.36%32
Apr 3, 20251,353.211,353.211,328.481,328.481,278.63-5.55%19
Apr 2, 20251,406.591,406.591,406.591,406.591,353.80--
Apr 1, 20251,406.431,406.591,406.431,406.591,353.80-1.97%4
Mar 31, 20251,390.211,434.881,390.211,434.881,381.030.09%5
Mar 28, 20251,435.821,482.961,433.551,433.551,379.75-3.45%18
Mar 27, 20251,441.231,484.711,441.231,484.711,428.99-4.39%9
Mar 26, 20251,524.001,552.851,524.001,552.851,494.572.88%966