Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
821.65
0.00 (0.00%)
At close: Nov 9, 2026
PGPHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 800.79 | 821.65 | 800.79 | 821.65 | 821.65 | 2.69% | 14 |
| Nov 3, 2026 | 800.13 | 800.13 | 800.13 | 800.13 | 800.13 | -1.90% | 8 |
| Nov 2, 2026 | 815.59 | 815.59 | 815.59 | 815.59 | 815.59 | 5.54% | 1 |
| Oct 30, 2026 | 805.26 | 805.26 | 772.78 | 772.78 | 772.78 | 0.36% | 133 |
| Oct 28, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -0.11% | 10 |
| Oct 27, 2026 | 785.79 | 785.79 | 766.69 | 770.86 | 770.86 | 2.69% | 6 |
| Oct 26, 2026 | 750.66 | 750.66 | 750.66 | 750.66 | 750.66 | - | 1 |
| Oct 22, 2026 | 750.66 | 750.66 | 750.66 | 750.66 | 750.66 | 3.47% | 3 |
| Oct 20, 2026 | 725.47 | 725.47 | 725.47 | 725.47 | 725.47 | 0.51% | 76 |
| Oct 19, 2026 | 730.17 | 730.17 | 721.80 | 721.80 | 721.80 | 0.32% | 2,114 |
| Oct 15, 2026 | 733.31 | 733.31 | 719.51 | 719.51 | 719.51 | 1.06% | 306 |
| Oct 9, 2026 | 711.99 | 711.99 | 711.99 | 711.99 | 711.99 | 0.99% | 63 |
| Oct 8, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -2.11% | 60 |
| Oct 7, 2026 | 725.00 | 725.00 | 720.22 | 720.22 | 720.22 | -1.88% | 20 |
| Oct 6, 2026 | 734.82 | 738.09 | 720.00 | 734.00 | 734.00 | 0.55% | 187 |
| Oct 5, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 6 |
| Oct 2, 2026 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | -3.33% | 80 |
| Sep 30, 2026 | 755.18 | 755.18 | 755.18 | 755.18 | 755.18 | 7.81% | 25 |
| Sep 29, 2026 | 717.17 | 735.80 | 700.50 | 700.50 | 700.50 | -4.04% | 26 |
| Sep 28, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1.69% | 1 |
| Sep 25, 2026 | 717.88 | 717.88 | 717.88 | 717.88 | 717.88 | -0.73% | 126 |
| Sep 24, 2026 | 730.00 | 740.00 | 720.00 | 723.13 | 723.13 | -4.68% | 298 |
| Sep 18, 2026 | 750.00 | 758.61 | 750.00 | 758.61 | 758.61 | -0.45% | 33 |
| Sep 17, 2026 | 750.00 | 762.00 | 735.00 | 762.00 | 762.00 | 0.26% | 71 |
| Sep 16, 2026 | 768.74 | 768.74 | 760.00 | 760.00 | 760.00 | -1.45% | 2 |
| Sep 15, 2026 | 760.00 | 771.14 | 760.00 | 771.14 | 771.14 | -1.70% | 17 |
| Sep 14, 2026 | 780.00 | 784.49 | 780.00 | 784.49 | 784.49 | -1.94% | 60 |
| Sep 11, 2026 | 800.00 | 807.39 | 795.00 | 800.00 | 800.00 | -0.25% | 2,253 |
| Sep 10, 2026 | 810.00 | 810.00 | 802.00 | 802.00 | 802.00 | -3.14% | 135 |
| Sep 9, 2026 | 838.00 | 838.65 | 828.00 | 828.00 | 828.00 | -1.22% | 19 |
| Sep 8, 2026 | 837.12 | 838.23 | 837.12 | 838.23 | 838.23 | -2.16% | 7 |
| Sep 4, 2026 | 856.21 | 856.71 | 856.21 | 856.71 | 856.71 | 2.16% | 4 |
| Sep 2, 2026 | 838.57 | 838.57 | 838.57 | 838.57 | 838.57 | -1.94% | 16 |
| Sep 1, 2026 | 849.85 | 855.18 | 831.97 | 855.18 | 855.18 | -5.59% | 27 |
| Aug 31, 2026 | 887.05 | 905.80 | 887.05 | 905.80 | 905.80 | -0.84% | 79 |
| Aug 26, 2026 | 913.51 | 913.51 | 913.51 | 913.51 | 913.51 | 1.95% | 26 |
| Aug 24, 2026 | 892.42 | 896.07 | 892.42 | 896.07 | 896.07 | -1.75% | 16 |
| Aug 20, 2026 | 909.29 | 912.02 | 909.29 | 912.02 | 912.02 | 1.34% | 8 |
| Aug 19, 2026 | 866.20 | 900.54 | 866.20 | 900.00 | 900.00 | 1.69% | 17 |
| Aug 18, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -1.12% | 5 |
| Aug 17, 2026 | 877.62 | 895.00 | 877.62 | 895.00 | 895.00 | 0.56% | 75 |
| Aug 14, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -2.41% | 110 |
| Aug 13, 2026 | 893.42 | 911.99 | 892.92 | 911.99 | 911.99 | 3.05% | 6 |
| Aug 12, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -0.57% | 13 |
| Aug 11, 2026 | 879.26 | 915.00 | 879.26 | 890.07 | 890.07 | -1.10% | 111 |
| Aug 10, 2026 | 881.36 | 900.00 | 881.36 | 900.00 | 900.00 | 0.75% | 21 |
| Aug 7, 2026 | 910.00 | 910.00 | 893.28 | 893.28 | 893.28 | 0.37% | 20 |
| Aug 6, 2026 | 883.82 | 890.00 | 883.82 | 890.00 | 890.00 | 1.71% | 39 |
| Aug 5, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 5.53% | 465 |
| Jul 31, 2026 | 845.00 | 845.00 | 829.15 | 829.15 | 829.15 | 1.61% | 51 |