Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
915.00
+15.00 (1.67%)
Aug 11, 2026, 10:16 AM EST
PGPHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | - | 1.67% | - |
| 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 |
| 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 |