Skip to main content
Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
1,367.32
-52.30 (-3.68%)
Nov 19, 2024, 3:00 PM EST

Partners Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Sep 26, 20241,486.001,486.001,462.691,462.791,462.790.54%97
Sep 25, 20241,456.001,456.001,455.001,455.001,455.00-0.61%226
Sep 24, 20241,472.611,472.611,464.001,464.001,464.002.59%14
Sep 23, 20241,422.131,427.001,422.131,427.001,427.00-2.86%47
Sep 20, 20241,469.481,469.481,469.001,469.001,469.003.18%28
Sep 19, 20241,423.701,423.701,423.701,423.701,423.70--
Sep 18, 20241,423.701,423.701,423.701,423.701,423.70--
Sep 17, 20241,423.701,423.701,423.701,423.701,423.70-1.09%1
Sep 16, 20241,382.061,439.401,382.061,439.401,439.400.37%7
Sep 13, 20241,439.671,439.671,400.751,434.081,434.082.07%111
Sep 12, 20241,387.131,405.041,387.131,405.041,405.045.48%16
Sep 11, 20241,332.031,332.031,332.031,332.031,332.030.39%3
Sep 10, 20241,324.491,326.851,324.491,326.851,326.85-0.19%13
Sep 9, 20241,316.001,329.371,316.001,329.371,329.375.27%200
Sep 6, 20241,263.211,263.211,262.861,262.861,262.86-2.60%98
Sep 5, 20241,296.571,296.571,296.571,296.571,296.57--
Sep 4, 20241,296.571,296.571,296.571,296.571,296.570.51%4
Sep 3, 20241,312.651,312.651,290.001,290.001,290.00-10.27%31
Aug 30, 20241,450.011,464.161,409.631,437.611,437.61-1.53%80
Aug 29, 20241,460.001,460.001,460.001,460.001,460.002.23%10
Aug 28, 20241,428.131,428.131,428.131,428.131,428.13-29
Aug 27, 20241,448.951,448.951,428.131,428.131,428.13-1.15%8
Aug 26, 20241,444.681,444.681,444.681,444.681,444.68--
Aug 23, 20241,423.811,444.681,423.811,444.681,444.681.26%29
Aug 22, 20241,426.731,426.731,426.731,426.731,426.732.70%1
Aug 21, 20241,389.261,389.261,389.261,389.261,389.26-1.70%82
Aug 20, 20241,413.261,413.261,413.261,413.261,413.260.50%2
Aug 19, 20241,375.061,428.691,375.061,406.281,406.282.68%52
Aug 16, 20241,369.601,369.601,369.601,369.601,369.60-0.40%4
Aug 15, 20241,360.641,375.101,360.641,375.101,375.102.62%36
Aug 14, 20241,340.001,340.001,340.001,340.001,340.002.30%421
Aug 13, 20241,309.941,309.941,309.941,309.941,309.94--
Aug 12, 20241,309.941,309.941,309.941,309.941,309.940.57%1
Aug 9, 20241,301.761,303.681,299.361,302.511,302.51-1.23%50
Aug 8, 20241,311.291,318.691,264.771,318.691,318.693.57%67
Aug 7, 20241,273.251,273.251,273.251,273.251,273.25--
Aug 6, 20241,273.251,273.251,273.251,273.251,273.250.31%9
Aug 5, 20241,268.521,289.901,264.531,269.361,269.36-2.78%41
Aug 2, 20241,305.721,305.721,305.721,305.721,305.72-1.45%2
Aug 1, 20241,320.851,324.951,289.381,324.951,324.95-2.68%10
Jul 31, 20241,350.001,361.391,350.001,361.391,361.392.48%6
Jul 30, 20241,328.391,328.391,328.391,328.391,328.392.00%1
Jul 29, 20241,302.281,302.281,302.281,302.281,302.28-4.27%6
Jul 26, 20241,359.141,360.321,359.141,360.321,360.32-0.20%12
Jul 25, 20241,353.941,363.101,326.451,363.101,363.10-2.04%90
Jul 24, 20241,369.001,392.041,369.001,391.431,391.431.71%266
Jul 23, 20241,369.721,369.721,368.021,368.021,368.022.88%22
Jul 22, 20241,379.331,379.331,329.681,329.681,329.68-2.51%4
Jul 19, 20241,328.641,363.851,322.551,363.851,363.851.21%8
Jul 18, 20241,325.101,347.611,325.101,347.611,347.61-3.21%3
Jul 17, 20241,379.931,392.271,379.931,392.271,392.271.53%96
Jul 16, 20241,371.291,371.291,371.291,371.291,371.29-1.51%40
Jul 15, 20241,392.291,392.291,392.291,392.291,392.29--
Jul 12, 20241,392.291,392.291,392.291,392.291,392.29-0.06%5
Jul 11, 20241,372.191,393.101,372.191,393.101,393.101.69%12
Jul 10, 20241,356.671,370.001,336.381,370.001,370.000.17%97
Jul 9, 20241,367.701,367.701,367.701,367.701,367.70-3
Jul 8, 20241,367.701,367.701,367.701,367.701,367.702.49%26
Jul 5, 20241,340.761,340.761,334.471,334.471,334.472.65%4
Jul 3, 20241,300.001,300.001,300.001,300.001,300.001.09%165