Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
1,279.56
-30.80 (-2.35%)
Oct 9, 2025, 3:23 PM EDT
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | - |
| Sep 30, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 84 |
| 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 |
| Sep 22, 2025 | 1,327.40 | 1,327.40 | 1,327.40 | 1,327.40 | 1,327.40 | -0.98% | 2 |
| Sep 19, 2025 | 1,339.00 | 1,340.50 | 1,335.00 | 1,340.50 | 1,340.50 | -3.63% | 6 |
| Sep 18, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.69% | 1 |
| Sep 17, 2025 | 1,381.47 | 1,381.47 | 1,381.47 | 1,381.47 | 1,381.47 | 0.24% | 67 |
| Sep 16, 2025 | 1,378.20 | 1,378.20 | 1,378.20 | 1,378.20 | 1,378.20 | -0.64% | 9 |
| Sep 15, 2025 | 1,387.04 | 1,387.04 | 1,387.04 | 1,387.04 | 1,387.04 | 1.84% | 2 |
| Sep 12, 2025 | 1,360.00 | 1,361.94 | 1,360.00 | 1,361.94 | 1,361.94 | -0.01% | 7 |
| Sep 11, 2025 | 1,330.33 | 1,362.03 | 1,330.33 | 1,362.03 | 1,362.03 | 0.91% | 64 |
| Sep 10, 2025 | 1,349.72 | 1,349.72 | 1,349.72 | 1,349.72 | 1,349.72 | 2.14% | 11 |
| Sep 9, 2025 | 1,321.46 | 1,321.46 | 1,321.46 | 1,321.46 | 1,321.46 | -3.14% | 49 |
| Sep 8, 2025 | 1,364.28 | 1,364.28 | 1,364.28 | 1,364.28 | 1,364.28 | 0.50% | 22 |
| Sep 5, 2025 | 1,357.47 | 1,357.47 | 1,357.47 | 1,357.47 | 1,357.47 | 3.99% | 28 |
| Sep 4, 2025 | 1,305.39 | 1,305.39 | 1,305.39 | 1,305.39 | 1,305.39 | -2.30% | 5 |
| Sep 3, 2025 | 1,359.14 | 1,359.14 | 1,336.07 | 1,336.07 | 1,336.07 | 3.19% | 19 |
| Sep 2, 2025 | 1,340.22 | 1,340.22 | 1,294.76 | 1,294.76 | 1,294.76 | -7.05% | 3 |
| Aug 29, 2025 | 1,345.62 | 1,392.91 | 1,345.62 | 1,392.91 | 1,392.91 | -0.85% | 35 |
| Aug 28, 2025 | 1,404.84 | 1,404.84 | 1,404.84 | 1,404.84 | 1,404.84 | -0.24% | 208 |
| Aug 27, 2025 | 1,400.33 | 1,408.17 | 1,400.33 | 1,408.17 | 1,408.17 | 2.13% | 54 |
| Aug 26, 2025 | 1,405.53 | 1,405.53 | 1,378.80 | 1,378.80 | 1,378.80 | -2.57% | 7 |
| Aug 25, 2025 | 1,415.14 | 1,415.14 | 1,415.14 | 1,415.14 | 1,415.14 | - | - |
| Aug 22, 2025 | 1,409.00 | 1,415.14 | 1,409.00 | 1,415.14 | 1,415.14 | 3.72% | 3 |
| Aug 21, 2025 | 1,377.87 | 1,387.85 | 1,364.44 | 1,364.44 | 1,364.44 | -0.83% | 46 |
| Aug 20, 2025 | 1,375.91 | 1,375.91 | 1,375.91 | 1,375.91 | 1,375.91 | - | 5 |
| Aug 19, 2025 | 1,365.57 | 1,397.93 | 1,365.57 | 1,375.91 | 1,375.91 | 0.74% | 304 |
| Aug 18, 2025 | 1,383.08 | 1,383.08 | 1,351.47 | 1,365.83 | 1,365.83 | -3.05% | 884 |
| Aug 15, 2025 | 1,408.86 | 1,408.86 | 1,408.86 | 1,408.86 | 1,408.86 | - | - |
| Aug 14, 2025 | 1,408.86 | 1,408.86 | 1,408.86 | 1,408.86 | 1,408.86 | - | 8 |
| Aug 13, 2025 | 1,372.70 | 1,408.86 | 1,372.70 | 1,408.86 | 1,408.86 | 2.24% | 129 |
| Aug 12, 2025 | 1,405.99 | 1,405.99 | 1,377.95 | 1,377.95 | 1,377.95 | -2.47% | 25 |
| Aug 11, 2025 | 1,412.81 | 1,412.81 | 1,412.81 | 1,412.81 | 1,412.81 | - | - |
| Aug 8, 2025 | 1,403.66 | 1,416.82 | 1,403.66 | 1,412.81 | 1,412.81 | -0.08% | 137 |
| Aug 7, 2025 | 1,414.01 | 1,414.01 | 1,414.01 | 1,414.01 | 1,414.01 | 1.28% | 74 |
| Aug 6, 2025 | 1,396.15 | 1,396.15 | 1,396.15 | 1,396.15 | 1,396.15 | 1.58% | 11 |
| Aug 5, 2025 | 1,374.40 | 1,374.40 | 1,374.40 | 1,374.40 | 1,374.40 | -0.44% | 131 |
| Aug 4, 2025 | 1,380.46 | 1,380.46 | 1,380.46 | 1,380.46 | 1,380.46 | - | - |
| Aug 1, 2025 | 1,321.64 | 1,380.46 | 1,321.64 | 1,380.46 | 1,380.46 | 1.88% | 30 |
| Jul 31, 2025 | 1,354.93 | 1,354.93 | 1,354.93 | 1,354.93 | 1,354.93 | -3.63% | 5 |