Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
758.61
-3.39 (-0.45%)
At close: Sep 18, 2026
PGPHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 822.36 | 822.36 | 816.00 | 816.00 | 816.00 | -0.06% | 2 |
| Jul 27, 2026 | 816.50 | 816.50 | 816.50 | 816.50 | 816.50 | -1.37% | 1 |
| Jul 24, 2026 | 827.00 | 837.43 | 814.01 | 827.82 | 827.82 | 1.00% | 57 |
| Jul 23, 2026 | 819.62 | 819.62 | 819.62 | 819.62 | 819.62 | -1.90% | 20 |
| Jul 21, 2026 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | 0.04% | 2 |
| Jul 20, 2026 | 834.60 | 835.20 | 834.60 | 835.20 | 835.20 | -4.00% | 4 |
| Jul 17, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 1.16% | 1 |
| Jul 14, 2026 | 867.57 | 867.57 | 860.00 | 860.00 | 860.00 | 2.66% | 112 |
| Jul 13, 2026 | 855.07 | 858.45 | 837.75 | 837.75 | 837.75 | -0.39% | 71 |
| Jul 10, 2026 | 838.25 | 841.05 | 838.25 | 841.05 | 841.05 | 2.56% | 326 |
| Jul 8, 2026 | 819.16 | 820.09 | 819.16 | 820.09 | 820.09 | -0.68% | 32 |
| Jul 6, 2026 | 850.00 | 850.00 | 822.49 | 825.74 | 825.74 | -3.10% | 141 |
| Jul 1, 2026 | 852.13 | 852.13 | 852.13 | 852.13 | 852.13 | 2.36% | 3 |
| Jun 30, 2026 | 832.47 | 832.47 | 832.47 | 832.47 | 832.47 | 2.14% | 5 |
| Jun 29, 2026 | 805.52 | 815.00 | 800.00 | 815.00 | 815.00 | 0.37% | 82 |
| 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 |