Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
1,016.87
+7.86 (0.78%)
At close: Mar 26, 2026
PGPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,060.00 | 1,074.16 | 1,016.87 | 1,016.87 | 1,016.87 | 0.78% | 39 |
| Mar 24, 2026 | 1,007.00 | 1,015.00 | 1,007.00 | 1,009.01 | 1,009.01 | 1.92% | 85 |
| Mar 23, 2026 | 1,060.65 | 1,060.65 | 990.00 | 990.01 | 990.01 | -1.69% | 1,178 |
| Mar 20, 2026 | 1,007.00 | 1,028.66 | 1,007.00 | 1,007.00 | 1,007.00 | -1.08% | 18 |
| Mar 19, 2026 | 1,030.49 | 1,030.49 | 1,018.00 | 1,018.00 | 1,018.00 | -4.86% | 5 |
| Mar 18, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 2.10% | 221 |
| Mar 16, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.08% | 50 |
| Mar 13, 2026 | 1,029.26 | 1,048.82 | 1,002.87 | 1,048.82 | 1,048.82 | 1.55% | 27 |
| Mar 12, 2026 | 1,032.78 | 1,032.78 | 1,032.78 | 1,032.78 | 1,032.78 | 3.17% | 26 |
| Mar 11, 2026 | 1,048.60 | 1,048.60 | 1,001.01 | 1,001.01 | 1,001.01 | -4.71% | 49 |
| Mar 10, 2026 | 1,059.00 | 1,059.00 | 1,050.49 | 1,050.49 | 1,050.49 | 3.68% | 382 |
| Mar 9, 2026 | 1,033.00 | 1,033.00 | 1,013.18 | 1,013.18 | 1,013.18 | -4.92% | 65 |
| Mar 6, 2026 | 1,065.57 | 1,065.57 | 1,065.57 | 1,065.57 | 1,065.57 | -0.78% | 9 |
| Mar 5, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.09% | 352 |
| Mar 4, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.67% | 40 |
| Mar 3, 2026 | 1,050.00 | 1,082.23 | 1,033.00 | 1,082.23 | 1,082.23 | 0.67% | 12 |
| Mar 2, 2026 | 1,086.89 | 1,093.07 | 1,075.00 | 1,075.00 | 1,075.00 | -7.02% | 87 |
| Feb 26, 2026 | 1,114.15 | 1,156.16 | 1,114.15 | 1,156.16 | 1,156.16 | 4.29% | 22 |
| Feb 25, 2026 | 1,127.47 | 1,127.61 | 1,108.58 | 1,108.58 | 1,108.58 | 0.30% | 19 |
| Feb 24, 2026 | 1,113.95 | 1,113.95 | 1,094.07 | 1,105.29 | 1,105.29 | 0.46% | 27 |
| Feb 23, 2026 | 1,126.00 | 1,126.00 | 1,073.75 | 1,100.24 | 1,100.24 | -10.43% | 115 |
| Feb 20, 2026 | 1,228.02 | 1,228.36 | 1,228.02 | 1,228.36 | 1,228.36 | 4.58% | 28 |
| Feb 19, 2026 | 1,188.00 | 1,188.00 | 1,174.56 | 1,174.56 | 1,174.56 | -7.49% | 2 |
| Feb 18, 2026 | 1,215.70 | 1,269.63 | 1,215.70 | 1,269.63 | 1,269.63 | 2.30% | 21 |
| Feb 17, 2026 | 1,236.67 | 1,241.10 | 1,232.83 | 1,241.10 | 1,241.10 | -1.67% | 391 |
| Feb 13, 2026 | 1,220.19 | 1,262.56 | 1,220.19 | 1,262.24 | 1,262.24 | 0.70% | 129 |
| Feb 12, 2026 | 1,250.28 | 1,253.49 | 1,250.28 | 1,253.49 | 1,253.49 | -3.49% | 95 |
| Feb 10, 2026 | 1,277.66 | 1,298.88 | 1,277.66 | 1,298.88 | 1,298.88 | 2.86% | 3 |
| Feb 9, 2026 | 1,284.19 | 1,284.19 | 1,262.70 | 1,262.70 | 1,262.70 | 0.09% | 10 |
| Feb 6, 2026 | 1,261.56 | 1,261.56 | 1,261.56 | 1,261.56 | 1,261.56 | -1.02% | 27 |
| Feb 5, 2026 | 1,255.00 | 1,274.88 | 1,230.36 | 1,274.56 | 1,274.56 | 1.56% | 33 |
| Feb 4, 2026 | 1,282.61 | 1,317.82 | 1,255.00 | 1,255.00 | 1,255.00 | -1.03% | 47 |
| Feb 3, 2026 | 1,264.28 | 1,268.00 | 1,264.28 | 1,268.00 | 1,268.00 | -7.39% | 3 |
| Feb 2, 2026 | 1,336.41 | 1,369.24 | 1,336.41 | 1,369.24 | 1,369.24 | 0.84% | 2 |
| Jan 30, 2026 | 1,357.79 | 1,357.79 | 1,357.79 | 1,357.79 | 1,357.79 | -3.02% | 38 |
| Jan 28, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.72% | 25 |
| Jan 27, 2026 | 1,389.88 | 1,390.00 | 1,389.88 | 1,390.00 | 1,390.00 | 0.08% | 13 |
| Jan 26, 2026 | 1,331.57 | 1,388.88 | 1,331.57 | 1,388.88 | 1,388.88 | 1.07% | 5 |
| Jan 22, 2026 | 1,357.53 | 1,374.19 | 1,351.04 | 1,374.19 | 1,374.19 | 0.57% | 33 |
| Jan 21, 2026 | 1,364.99 | 1,366.37 | 1,364.99 | 1,366.37 | 1,366.37 | -0.09% | 7 |
| Jan 16, 2026 | 1,367.66 | 1,367.66 | 1,367.66 | 1,367.66 | 1,367.66 | 11.91% | 21 |
| Jan 14, 2026 | 1,221.92 | 1,222.08 | 1,221.92 | 1,222.08 | 1,222.08 | -6.14% | 118 |
| Jan 12, 2026 | 1,295.00 | 1,301.98 | 1,286.29 | 1,301.98 | 1,301.98 | 4.14% | 46 |
| Jan 9, 2026 | 1,250.20 | 1,250.20 | 1,250.20 | 1,250.20 | 1,250.20 | -2.20% | 6 |
| Jan 7, 2026 | 1,337.06 | 1,337.06 | 1,278.31 | 1,278.31 | 1,278.31 | -1.71% | 47 |
| Jan 6, 2026 | 1,299.49 | 1,300.56 | 1,299.49 | 1,300.56 | 1,300.56 | 8.34% | 18 |
| Jan 2, 2026 | 1,242.03 | 1,242.03 | 1,199.87 | 1,200.43 | 1,200.43 | -1.08% | 11 |
| Dec 31, 2025 | 1,213.55 | 1,213.55 | 1,213.55 | 1,213.55 | 1,213.55 | -2.34% | 8 |
| Dec 30, 2025 | 1,249.18 | 1,249.18 | 1,224.93 | 1,242.64 | 1,242.64 | 0.29% | 50 |
| Dec 29, 2025 | 1,246.13 | 1,246.13 | 1,239.10 | 1,239.10 | 1,239.10 | 0.41% | 9 |