Partners Group Holding AG (SWX:PGHN)
Switzerland · Delayed Price · Currency is CHF 1,132.50
+27.50 (2.49%)
Aug 22, 2025, 5:30 PM CET
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,099.00 | 1,135.50 | 1,098.50 | 1,132.50 | 1,132.50 | 2.49% | 44,909 |
| Aug 21, 2025 | 1,111.50 | 1,114.00 | 1,100.50 | 1,105.00 | 1,105.00 | -0.81% | 28,348 |
| Aug 20, 2025 | 1,112.50 | 1,127.50 | 1,107.50 | 1,114.00 | 1,114.00 | -0.93% | 33,644 |
| Aug 19, 2025 | 1,106.50 | 1,125.50 | 1,106.50 | 1,124.50 | 1,124.50 | 1.63% | 24,694 |
| Aug 18, 2025 | 1,102.00 | 1,111.50 | 1,100.50 | 1,106.50 | 1,106.50 | 0.05% | 24,619 |
| Aug 15, 2025 | 1,111.00 | 1,120.00 | 1,105.50 | 1,106.00 | 1,106.00 | 0.27% | 29,032 |
| Aug 14, 2025 | 1,123.50 | 1,123.50 | 1,091.50 | 1,103.00 | 1,103.00 | -1.69% | 69,233 |
| Aug 13, 2025 | 1,137.50 | 1,137.50 | 1,117.50 | 1,122.00 | 1,122.00 | -1.01% | 31,071 |
| Aug 12, 2025 | 1,145.50 | 1,147.50 | 1,131.50 | 1,133.50 | 1,133.50 | -0.57% | 24,778 |
| Aug 11, 2025 | 1,149.50 | 1,149.50 | 1,136.00 | 1,140.00 | 1,140.00 | -0.09% | 25,718 |
| Aug 8, 2025 | 1,129.00 | 1,144.00 | 1,123.50 | 1,141.00 | 1,141.00 | 1.11% | 28,990 |
| Aug 7, 2025 | 1,116.00 | 1,146.00 | 1,113.00 | 1,128.50 | 1,128.50 | 1.67% | 48,520 |
| Aug 6, 2025 | 1,103.50 | 1,112.50 | 1,100.00 | 1,110.00 | 1,110.00 | 1.46% | 31,382 |
| Aug 5, 2025 | 1,098.50 | 1,110.00 | 1,092.50 | 1,094.00 | 1,094.00 | 0.18% | 24,862 |
| Aug 4, 2025 | 1,056.00 | 1,099.00 | 1,053.00 | 1,092.00 | 1,092.00 | -0.86% | 63,333 |
| Jul 31, 2025 | 1,132.50 | 1,136.00 | 1,101.50 | 1,101.50 | 1,101.50 | -2.09% | 43,405 |
| Jul 30, 2025 | 1,116.50 | 1,132.50 | 1,109.00 | 1,125.00 | 1,125.00 | 1.26% | 30,768 |
| Jul 29, 2025 | 1,121.50 | 1,128.50 | 1,110.00 | 1,111.00 | 1,111.00 | -0.85% | 47,257 |
| Jul 28, 2025 | 1,134.00 | 1,141.00 | 1,120.50 | 1,120.50 | 1,120.50 | -0.04% | 41,926 |
| Jul 25, 2025 | 1,119.50 | 1,122.00 | 1,109.00 | 1,121.00 | 1,121.00 | -0.27% | 32,063 |
| Jul 24, 2025 | 1,127.00 | 1,127.00 | 1,111.50 | 1,124.00 | 1,124.00 | 0.81% | 33,611 |
| Jul 23, 2025 | 1,112.00 | 1,120.00 | 1,107.50 | 1,115.00 | 1,115.00 | 1.23% | 36,851 |
| Jul 22, 2025 | 1,130.00 | 1,130.00 | 1,097.00 | 1,101.50 | 1,101.50 | -2.35% | 48,065 |
| Jul 21, 2025 | 1,123.50 | 1,135.50 | 1,121.00 | 1,128.00 | 1,128.00 | 0.53% | 35,401 |
| Jul 18, 2025 | 1,130.00 | 1,140.00 | 1,119.00 | 1,122.00 | 1,122.00 | -0.18% | 53,528 |
| Jul 17, 2025 | 1,133.00 | 1,142.50 | 1,108.50 | 1,124.00 | 1,124.00 | 0.85% | 56,533 |
| Jul 16, 2025 | 1,138.00 | 1,138.00 | 1,098.00 | 1,114.50 | 1,114.50 | 5.09% | 120,125 |
| Jul 15, 2025 | 1,069.00 | 1,076.00 | 1,060.50 | 1,060.50 | 1,060.50 | 0.14% | 47,634 |
| Jul 14, 2025 | 1,038.00 | 1,063.50 | 1,035.00 | 1,059.00 | 1,059.00 | 0.38% | 47,871 |
| Jul 11, 2025 | 1,066.50 | 1,068.50 | 1,055.00 | 1,055.00 | 1,055.00 | -1.72% | 47,898 |
| Jul 10, 2025 | 1,063.50 | 1,075.50 | 1,059.50 | 1,073.50 | 1,073.50 | 1.61% | 56,134 |
| Jul 9, 2025 | 1,058.00 | 1,068.50 | 1,051.50 | 1,056.50 | 1,056.50 | 0.05% | 41,414 |
| Jul 8, 2025 | 1,048.00 | 1,062.50 | 1,045.00 | 1,056.00 | 1,056.00 | 1.29% | 67,573 |
| Jul 7, 2025 | 1,033.00 | 1,046.50 | 1,029.50 | 1,042.50 | 1,042.50 | 0.97% | 39,197 |
| Jul 4, 2025 | 1,035.00 | 1,041.00 | 1,026.50 | 1,032.50 | 1,032.50 | -1.10% | 34,612 |
| Jul 3, 2025 | 1,043.00 | 1,050.00 | 1,037.00 | 1,044.00 | 1,044.00 | 0.97% | 58,173 |
| Jul 2, 2025 | 1,039.00 | 1,040.50 | 1,023.00 | 1,034.00 | 1,034.00 | - | 56,549 |
| Jul 1, 2025 | 1,039.00 | 1,045.50 | 1,025.00 | 1,034.00 | 1,034.00 | -0.10% | 46,384 |
| Jun 30, 2025 | 1,042.00 | 1,059.50 | 1,033.00 | 1,035.00 | 1,035.00 | 0.49% | 98,794 |
| Jun 27, 2025 | 1,023.00 | 1,038.00 | 1,020.50 | 1,030.00 | 1,030.00 | 2.03% | 67,920 |
| Jun 26, 2025 | 1,010.00 | 1,023.00 | 1,004.00 | 1,009.50 | 1,009.50 | 0.80% | 60,528 |
| Jun 25, 2025 | 1,016.00 | 1,016.00 | 1,000.00 | 1,001.50 | 1,001.50 | 0.10% | 71,152 |
| Jun 24, 2025 | 1,001.50 | 1,012.00 | 993.20 | 1,000.50 | 1,000.50 | 1.53% | 65,515 |
| Jun 23, 2025 | 980.00 | 989.80 | 979.80 | 985.40 | 985.40 | -0.42% | 47,749 |
| Jun 20, 2025 | 1,000.00 | 1,005.00 | 986.00 | 989.60 | 989.60 | -0.06% | 133,381 |
| Jun 19, 2025 | 986.40 | 998.00 | 971.60 | 990.20 | 990.20 | -2.40% | 109,267 |
| Jun 18, 2025 | 1,016.00 | 1,021.00 | 1,007.50 | 1,014.50 | 1,014.50 | - | 85,944 |
| Jun 17, 2025 | 1,008.00 | 1,026.00 | 1,002.00 | 1,014.50 | 1,014.50 | -0.10% | 50,977 |
| Jun 16, 2025 | 1,012.50 | 1,019.50 | 1,009.50 | 1,015.50 | 1,015.50 | 0.10% | 67,037 |
| Jun 13, 2025 | 1,023.50 | 1,033.50 | 1,009.00 | 1,014.50 | 1,014.50 | -3.43% | 96,243 |