Partners Group Holding AG (SWX:PGHN)
Switzerland · Delayed Price · Currency is CHF 946.40
-5.80 (-0.61%)
Nov 17, 2025, 12:28 PM CET
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 954.60 | 957.80 | 947.60 | 948.00 | - | -0.44% | 6,557 |
| Nov 14, 2025 | 945.60 | 954.80 | 933.40 | 952.20 | 952.20 | -0.79% | 71,938 |
| Nov 13, 2025 | 986.60 | 987.20 | 957.40 | 959.80 | 959.80 | -1.56% | 67,634 |
| Nov 12, 2025 | 986.80 | 987.00 | 971.80 | 975.00 | 975.00 | -0.57% | 62,330 |
| Nov 11, 2025 | 964.40 | 985.60 | 960.00 | 980.60 | 980.60 | 2.90% | 90,199 |
| Nov 10, 2025 | 965.40 | 974.60 | 953.00 | 953.00 | 953.00 | 1.10% | 67,779 |
| Nov 7, 2025 | 948.80 | 954.40 | 937.40 | 942.60 | 942.60 | 0.04% | 49,286 |
| Nov 6, 2025 | 958.60 | 963.00 | 942.20 | 942.20 | 942.20 | -2.00% | 82,111 |
| Nov 5, 2025 | 952.20 | 966.40 | 949.20 | 961.40 | 961.40 | 0.25% | 42,283 |
| Nov 4, 2025 | 965.00 | 965.00 | 939.60 | 959.00 | 959.00 | -1.24% | 72,895 |
| Nov 3, 2025 | 978.40 | 978.60 | 970.20 | 971.00 | 971.00 | -1.16% | 51,769 |
| Oct 31, 2025 | 988.00 | 995.40 | 981.20 | 982.40 | 982.40 | -0.55% | 40,316 |
| Oct 30, 2025 | 984.00 | 990.80 | 982.00 | 987.80 | 987.80 | -0.22% | 39,459 |
| Oct 29, 2025 | 995.60 | 1,000.50 | 987.20 | 990.00 | 990.00 | -0.20% | 36,753 |
| Oct 28, 2025 | 1,013.50 | 1,013.50 | 990.60 | 992.00 | 992.00 | -0.78% | 51,623 |
| Oct 27, 2025 | 1,001.00 | 1,003.00 | 989.80 | 999.80 | 999.80 | 0.26% | 53,852 |
| Oct 24, 2025 | 988.40 | 997.20 | 980.80 | 997.20 | 997.20 | 1.88% | 69,060 |
| Oct 23, 2025 | 988.00 | 996.40 | 975.60 | 978.80 | 978.80 | -0.73% | 55,335 |
| Oct 22, 2025 | 990.00 | 994.60 | 979.80 | 986.00 | 986.00 | -0.20% | 68,311 |
| Oct 21, 2025 | 984.80 | 990.00 | 976.80 | 988.00 | 988.00 | 0.69% | 42,452 |
| Oct 20, 2025 | 979.80 | 982.00 | 969.60 | 981.20 | 981.20 | 1.55% | 82,092 |
| Oct 17, 2025 | 978.60 | 978.80 | 955.80 | 966.20 | 966.20 | -3.57% | 134,651 |
| Oct 16, 2025 | 1,004.00 | 1,008.00 | 991.00 | 1,002.00 | 1,002.00 | -0.69% | 60,880 |
| Oct 15, 2025 | 1,017.00 | 1,019.00 | 998.80 | 1,009.00 | 1,009.00 | 0.50% | 56,100 |
| Oct 14, 2025 | 1,004.50 | 1,005.00 | 991.40 | 1,004.00 | 1,004.00 | -0.54% | 47,693 |
| Oct 13, 2025 | 1,010.00 | 1,014.50 | 1,004.00 | 1,009.50 | 1,009.50 | 0.10% | 47,652 |
| Oct 10, 2025 | 1,036.50 | 1,043.00 | 1,007.50 | 1,008.50 | 1,008.50 | -2.51% | 60,350 |
| Oct 9, 2025 | 1,040.00 | 1,046.50 | 1,034.50 | 1,034.50 | 1,034.50 | -0.39% | 46,857 |
| Oct 8, 2025 | 1,040.50 | 1,047.50 | 1,035.50 | 1,038.50 | 1,038.50 | -0.19% | 47,482 |
| Oct 7, 2025 | 1,054.50 | 1,055.50 | 1,040.50 | 1,040.50 | 1,040.50 | -1.61% | 32,417 |
| Oct 6, 2025 | 1,050.00 | 1,064.00 | 1,036.00 | 1,057.50 | 1,057.50 | 0.81% | 36,229 |
| Oct 3, 2025 | 1,040.00 | 1,054.00 | 1,033.50 | 1,049.00 | 1,049.00 | 1.55% | 42,339 |
| Oct 2, 2025 | 1,033.00 | 1,044.50 | 1,026.00 | 1,033.00 | 1,033.00 | 0.44% | 41,546 |
| Oct 1, 2025 | 1,032.00 | 1,037.50 | 1,015.00 | 1,028.50 | 1,028.50 | -0.48% | 55,852 |
| Sep 30, 2025 | 1,039.00 | 1,050.00 | 1,029.50 | 1,033.50 | 1,033.50 | -0.29% | 54,158 |
| Sep 29, 2025 | 1,043.50 | 1,043.50 | 1,029.50 | 1,036.50 | 1,036.50 | 0.39% | 46,108 |
| Sep 26, 2025 | 1,030.00 | 1,040.50 | 1,024.00 | 1,032.50 | 1,032.50 | 0.15% | 44,515 |
| Sep 25, 2025 | 1,039.00 | 1,040.50 | 1,017.50 | 1,031.00 | 1,031.00 | -1.86% | 51,139 |
| Sep 24, 2025 | 1,071.50 | 1,072.00 | 1,048.00 | 1,050.50 | 1,050.50 | -2.73% | 59,139 |
| Sep 23, 2025 | 1,070.50 | 1,091.50 | 1,065.50 | 1,080.00 | 1,080.00 | 1.46% | 41,104 |
| Sep 22, 2025 | 1,077.00 | 1,077.50 | 1,057.00 | 1,064.50 | 1,064.50 | -1.11% | 31,924 |
| Sep 19, 2025 | 1,106.00 | 1,107.00 | 1,076.50 | 1,076.50 | 1,076.50 | -2.36% | 110,375 |
| Sep 18, 2025 | 1,093.00 | 1,107.00 | 1,092.00 | 1,102.50 | 1,102.50 | 1.33% | 43,806 |
| Sep 17, 2025 | 1,070.50 | 1,095.50 | 1,062.50 | 1,088.00 | 1,088.00 | 1.92% | 72,950 |
| Sep 16, 2025 | 1,094.00 | 1,100.50 | 1,067.50 | 1,067.50 | 1,067.50 | -2.15% | 45,948 |
| Sep 15, 2025 | 1,083.00 | 1,092.00 | 1,077.50 | 1,091.00 | 1,091.00 | 1.44% | 42,367 |
| Sep 12, 2025 | 1,080.00 | 1,086.00 | 1,070.50 | 1,075.50 | 1,075.50 | 0.14% | 43,219 |
| Sep 11, 2025 | 1,065.50 | 1,075.00 | 1,054.00 | 1,074.00 | 1,074.00 | 1.03% | 35,535 |
| Sep 10, 2025 | 1,060.50 | 1,076.50 | 1,052.50 | 1,063.00 | 1,063.00 | 0.38% | 37,912 |
| Sep 9, 2025 | 1,070.00 | 1,071.50 | 1,057.00 | 1,059.00 | 1,059.00 | -0.66% | 35,207 |