Partners Group Holding AG (SWX:PGHN)
Switzerland · Delayed Price · Currency is CHF 1,074.50
-21.50 (-1.96%)
Jan 19, 2026, 5:30 PM CET
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1,080.00 | 1,084.00 | 1,068.50 | 1,075.50 | - | -1.87% | 23,102 |
| Jan 16, 2026 | 1,087.00 | 1,097.50 | 1,080.00 | 1,096.00 | 1,096.00 | 0.55% | 86,228 |
| Jan 15, 2026 | 1,050.00 | 1,092.00 | 1,043.00 | 1,090.00 | 1,090.00 | 7.65% | 141,567 |
| Jan 14, 2026 | 1,019.50 | 1,020.00 | 1,003.00 | 1,012.50 | 1,012.50 | -0.20% | 71,988 |
| Jan 13, 2026 | 1,040.00 | 1,042.50 | 1,013.50 | 1,014.50 | 1,014.50 | -2.31% | 73,013 |
| Jan 12, 2026 | 1,027.00 | 1,038.50 | 1,021.50 | 1,038.50 | 1,038.50 | 1.56% | 78,190 |
| Jan 9, 2026 | 1,010.50 | 1,027.50 | 1,001.00 | 1,022.50 | 1,022.50 | 1.89% | 64,662 |
| Jan 8, 2026 | 1,025.00 | 1,025.00 | 991.00 | 1,003.50 | 1,003.50 | -2.86% | 87,508 |
| Jan 7, 2026 | 1,039.50 | 1,050.00 | 1,029.50 | 1,033.00 | 1,033.00 | -0.10% | 70,006 |
| Jan 6, 2026 | 1,045.00 | 1,045.00 | 1,017.50 | 1,034.00 | 1,034.00 | 0.39% | 65,699 |
| Jan 5, 2026 | 1,010.00 | 1,037.00 | 1,001.00 | 1,030.00 | 1,030.00 | 4.85% | 123,913 |
| Dec 30, 2025 | 979.20 | 987.80 | 976.00 | 982.40 | 982.40 | 0.37% | 48,176 |
| Dec 29, 2025 | 978.00 | 987.20 | 975.00 | 978.80 | 978.80 | 0.25% | 44,672 |
| Dec 23, 2025 | 977.20 | 988.00 | 975.80 | 976.40 | 976.40 | -0.14% | 53,252 |
| Dec 22, 2025 | 966.60 | 977.80 | 962.40 | 977.80 | 977.80 | 1.16% | 60,056 |
| Dec 19, 2025 | 970.20 | 976.00 | 961.60 | 966.60 | 966.60 | -1.10% | 115,400 |
| Dec 18, 2025 | 949.40 | 979.00 | 949.40 | 977.40 | 977.40 | 3.04% | 96,365 |
| Dec 17, 2025 | 961.60 | 963.40 | 948.60 | 948.60 | 948.60 | -1.11% | 83,812 |
| Dec 16, 2025 | 960.00 | 965.40 | 955.00 | 959.20 | 959.20 | -0.31% | 51,108 |
| Dec 15, 2025 | 955.00 | 976.80 | 955.00 | 962.20 | 962.20 | 1.14% | 68,930 |
| Dec 12, 2025 | 951.60 | 968.60 | 948.80 | 951.40 | 951.40 | 0.74% | 61,762 |
| Dec 11, 2025 | 956.00 | 958.40 | 944.40 | 944.40 | 944.40 | -0.99% | 65,601 |
| Dec 10, 2025 | 955.00 | 964.20 | 944.80 | 953.80 | 953.80 | -0.13% | 76,918 |
| Dec 9, 2025 | 949.00 | 961.40 | 947.20 | 955.00 | 955.00 | 0.21% | 65,144 |
| Dec 8, 2025 | 955.80 | 960.80 | 948.80 | 953.00 | 953.00 | -0.40% | 54,067 |
| Dec 5, 2025 | 940.00 | 961.40 | 936.00 | 956.80 | 956.80 | 1.92% | 86,330 |
| Dec 4, 2025 | 934.40 | 945.80 | 932.00 | 938.80 | 938.80 | 1.40% | 70,840 |
| Dec 3, 2025 | 931.40 | 933.00 | 916.60 | 925.80 | 925.80 | -0.41% | 75,796 |
| Dec 2, 2025 | 938.20 | 941.80 | 929.60 | 929.60 | 929.60 | -1.42% | 77,615 |
| Dec 1, 2025 | 948.80 | 948.80 | 932.40 | 943.00 | 943.00 | -1.03% | 78,498 |
| Nov 28, 2025 | 952.40 | 960.20 | 948.40 | 952.80 | 952.80 | 0.02% | 66,035 |
| Nov 27, 2025 | 939.60 | 961.40 | 935.60 | 952.60 | 952.60 | 1.88% | 55,832 |
| Nov 26, 2025 | 938.20 | 939.20 | 926.20 | 935.00 | 935.00 | 0.69% | 75,846 |
| Nov 25, 2025 | 929.00 | 934.60 | 920.00 | 928.60 | 928.60 | 0.13% | 48,523 |
| Nov 24, 2025 | 932.00 | 933.20 | 921.40 | 927.40 | 927.40 | 1.05% | 146,893 |
| Nov 21, 2025 | 900.00 | 921.60 | 898.80 | 917.80 | 917.80 | 0.02% | 58,680 |
| Nov 20, 2025 | 928.80 | 932.60 | 915.80 | 917.60 | 917.60 | 0.75% | 70,769 |
| Nov 19, 2025 | 915.00 | 918.80 | 908.00 | 910.80 | 910.80 | -0.57% | 124,721 |
| Nov 18, 2025 | 918.00 | 922.80 | 905.60 | 916.00 | 916.00 | -1.76% | 100,512 |
| Nov 17, 2025 | 954.60 | 957.80 | 930.20 | 932.40 | 932.40 | -2.08% | 56,970 |
| 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 |