Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
1,204.70
+18.58 (1.57%)
Dec 15, 2025, 4:00 PM EST
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,239.82 | 1,239.82 | 1,212.37 | 1,212.84 | 1,212.84 | 1.57% | 3 |
| Dec 16, 2025 | 1,194.07 | 1,194.07 | 1,194.07 | 1,194.07 | 1,194.07 | -0.88% | 32 |
| Dec 15, 2025 | 1,204.71 | 1,204.71 | 1,204.71 | 1,204.71 | 1,204.70 | 1.57% | 9 |
| Dec 12, 2025 | 1,195.48 | 1,218.31 | 1,186.12 | 1,186.12 | 1,186.12 | -0.24% | 73 |
| Dec 11, 2025 | 1,199.39 | 1,199.39 | 1,189.02 | 1,189.02 | 1,189.02 | -0.25% | 11 |
| Dec 10, 2025 | 1,183.75 | 1,192.05 | 1,164.15 | 1,192.05 | 1,192.05 | -1.12% | 13 |
| Dec 8, 2025 | 1,205.57 | 1,205.57 | 1,205.57 | 1,205.57 | 1,205.57 | -0.54% | 10 |
| Dec 5, 2025 | 1,182.45 | 1,212.13 | 1,182.45 | 1,212.13 | 1,212.13 | 6.44% | 116 |
| Dec 3, 2025 | 1,138.81 | 1,138.81 | 1,138.81 | 1,138.81 | 1,138.81 | -3.98% | 51 |
| Dec 2, 2025 | 1,186.03 | 1,186.03 | 1,186.03 | 1,186.03 | 1,186.03 | -0.73% | 278 |
| Dec 1, 2025 | 1,185.77 | 1,194.78 | 1,185.77 | 1,194.78 | 1,194.78 | 2.83% | 3 |
| 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 |