Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
811.96
+13.06 (1.64%)
At close: Jun 26, 2026
PGPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 811.86 | 811.96 | 811.86 | 811.96 | 811.96 | 1.64% | 219 |
| Jun 25, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | -1.04% | 6 |
| Jun 24, 2026 | 800.25 | 809.81 | 799.99 | 807.30 | 807.30 | 0.79% | 34 |
| Jun 23, 2026 | 815.00 | 815.00 | 801.00 | 801.00 | 801.00 | -4.07% | 163 |
| Jun 22, 2026 | 850.99 | 850.99 | 830.00 | 835.00 | 835.00 | -2.73% | 109 |
| Jun 18, 2026 | 871.81 | 871.81 | 851.76 | 858.43 | 858.43 | -0.92% | 118 |
| Jun 17, 2026 | 866.43 | 866.43 | 866.43 | 866.43 | 866.43 | -3.45% | 312 |
| Jun 16, 2026 | 904.59 | 908.50 | 897.41 | 897.41 | 897.41 | -0.29% | 59 |
| Jun 15, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.12% | 108 |
| Jun 12, 2026 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 2.37% | 1,254 |
| Jun 11, 2026 | 867.22 | 869.40 | 860.00 | 869.40 | 869.40 | -2.76% | 99 |
| Jun 9, 2026 | 903.50 | 903.50 | 880.00 | 894.10 | 894.10 | -0.55% | 155 |
| Jun 8, 2026 | 891.72 | 913.41 | 891.72 | 899.06 | 899.06 | -1.10% | 25 |
| Jun 5, 2026 | 922.97 | 922.97 | 908.14 | 909.06 | 909.06 | 2.14% | 31 |
| Jun 4, 2026 | 928.22 | 929.86 | 890.00 | 890.00 | 890.00 | 1.12% | 105 |
| Jun 3, 2026 | 891.86 | 910.60 | 844.13 | 880.13 | 880.13 | -16.33% | 277 |
| Jun 2, 2026 | 1,035.53 | 1,051.96 | 1,035.53 | 1,051.96 | 1,051.96 | -0.76% | 196 |
| May 29, 2026 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | -6.61% | 40 |
| May 20, 2026 | 1,155.97 | 1,155.97 | 1,135.04 | 1,135.04 | 1,135.04 | 1.78% | 11 |
| May 19, 2026 | 1,144.00 | 1,144.00 | 1,115.23 | 1,115.23 | 1,115.23 | -2.60% | 12 |
| May 18, 2026 | 1,145.06 | 1,145.06 | 1,145.06 | 1,145.06 | 1,145.06 | 0.68% | 1 |
| May 13, 2026 | 1,137.00 | 1,137.36 | 1,137.00 | 1,137.36 | 1,137.36 | -1.10% | 21 |
| May 11, 2026 | 1,141.27 | 1,150.00 | 1,141.27 | 1,150.00 | 1,150.00 | 0.75% | 26 |
| May 8, 2026 | 1,141.45 | 1,141.45 | 1,141.45 | 1,141.45 | 1,141.45 | 0.50% | 1 |
| May 7, 2026 | 1,135.76 | 1,135.76 | 1,135.76 | 1,135.76 | 1,135.76 | -0.92% | 141 |
| May 6, 2026 | 1,146.36 | 1,146.36 | 1,146.36 | 1,146.36 | 1,146.36 | 5.10% | 59 |
| May 5, 2026 | 1,090.72 | 1,090.72 | 1,090.72 | 1,090.72 | 1,090.72 | -1.40% | 2 |
| May 4, 2026 | 1,140.01 | 1,140.01 | 1,106.21 | 1,106.21 | 1,106.21 | 1.65% | 4 |
| May 1, 2026 | 1,096.24 | 1,096.24 | 1,088.21 | 1,088.21 | 1,088.21 | -1.00% | 11 |
| Apr 28, 2026 | 1,120.00 | 1,121.23 | 1,099.20 | 1,099.20 | 1,099.20 | -3.31% | 20 |
| Apr 27, 2026 | 1,136.78 | 1,136.78 | 1,136.78 | 1,136.78 | 1,136.78 | -5.51% | 5 |
| Apr 20, 2026 | 1,203.10 | 1,203.10 | 1,203.10 | 1,203.10 | 1,203.10 | 0.22% | 4 |
| Apr 17, 2026 | 1,200.48 | 1,200.48 | 1,200.48 | 1,200.48 | 1,200.48 | 3.27% | 12 |
| Apr 15, 2026 | 1,162.44 | 1,162.44 | 1,162.44 | 1,162.44 | 1,162.44 | 2.87% | 10 |
| Apr 14, 2026 | 1,120.99 | 1,130.00 | 1,120.99 | 1,130.00 | 1,130.00 | 2.23% | 11 |
| Apr 13, 2026 | 1,105.34 | 1,105.34 | 1,105.34 | 1,105.34 | 1,105.34 | 2.44% | 85 |
| Apr 10, 2026 | 1,115.79 | 1,115.79 | 1,078.96 | 1,078.96 | 1,078.96 | -1.91% | 17 |
| Apr 8, 2026 | 1,122.10 | 1,122.10 | 1,100.03 | 1,100.03 | 1,100.03 | 2.33% | 119 |
| Apr 7, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 2.60% | 2 |
| Apr 6, 2026 | 1,048.22 | 1,060.00 | 1,047.72 | 1,047.72 | 1,047.72 | -1.75% | 52 |
| Apr 2, 2026 | 1,066.33 | 1,066.33 | 1,066.33 | 1,066.33 | 1,066.33 | -3.06% | 15 |
| Apr 1, 2026 | 1,067.17 | 1,100.02 | 1,067.17 | 1,100.02 | 1,100.02 | 4.76% | 41 |
| Mar 31, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2.94% | 12 |
| Mar 30, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.31% | 29 |
| 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 |