Partners Group Holding AG (SWX:PGHN)
Switzerland · Delayed Price · Currency is CHF 997.20
+18.40 (1.88%)
Oct 24, 2025, 5:30 PM CET
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,336 |
| Oct 3, 2025 | 1,040.00 | 1,054.00 | 1,033.50 | 1,049.00 | 1,049.00 | 1.55% | 42,346 |
| Oct 2, 2025 | 1,033.00 | 1,044.50 | 1,026.00 | 1,033.00 | 1,033.00 | 0.44% | 41,558 |
| Oct 1, 2025 | 1,032.00 | 1,037.50 | 1,015.00 | 1,028.50 | 1,028.50 | -0.48% | 55,858 |
| 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% | 46,110 |
| Sep 26, 2025 | 1,030.00 | 1,040.50 | 1,024.00 | 1,032.50 | 1,032.50 | 0.15% | 44,517 |
| 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% | 41,105 |
| Sep 22, 2025 | 1,077.00 | 1,077.50 | 1,057.00 | 1,064.50 | 1,064.50 | -1.11% | 31,957 |
| Sep 19, 2025 | 1,106.00 | 1,107.00 | 1,076.50 | 1,076.50 | 1,076.50 | -2.36% | 110,649 |
| Sep 18, 2025 | 1,093.00 | 1,107.00 | 1,092.00 | 1,102.50 | 1,102.50 | 1.33% | 43,902 |
| Sep 17, 2025 | 1,070.50 | 1,095.50 | 1,062.50 | 1,088.00 | 1,088.00 | 1.92% | 72,960 |
| Sep 16, 2025 | 1,094.00 | 1,100.50 | 1,067.50 | 1,067.50 | 1,067.50 | -2.15% | 45,951 |
| 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% | 43,256 |
| Sep 11, 2025 | 1,065.50 | 1,075.00 | 1,054.00 | 1,074.00 | 1,074.00 | 1.03% | 35,551 |
| Sep 10, 2025 | 1,060.50 | 1,076.50 | 1,052.50 | 1,063.00 | 1,063.00 | 0.38% | 38,000 |
| Sep 9, 2025 | 1,070.00 | 1,071.50 | 1,057.00 | 1,059.00 | 1,059.00 | -0.66% | 35,207 |
| Sep 8, 2025 | 1,070.00 | 1,075.00 | 1,061.00 | 1,066.00 | 1,066.00 | -0.19% | 30,985 |
| Sep 5, 2025 | 1,072.50 | 1,093.00 | 1,065.00 | 1,068.00 | 1,068.00 | -0.05% | 56,242 |
| Sep 4, 2025 | 1,074.00 | 1,077.00 | 1,061.00 | 1,068.50 | 1,068.50 | -0.37% | 38,784 |
| Sep 3, 2025 | 1,066.50 | 1,085.50 | 1,062.00 | 1,072.50 | 1,072.50 | 1.08% | 43,109 |
| Sep 2, 2025 | 1,140.00 | 1,158.00 | 1,061.00 | 1,061.00 | 1,061.00 | -3.24% | 135,460 |
| Sep 1, 2025 | 1,095.00 | 1,102.50 | 1,085.00 | 1,096.50 | 1,096.50 | -0.09% | 39,433 |
| Aug 29, 2025 | 1,111.50 | 1,117.00 | 1,097.50 | 1,097.50 | 1,097.50 | -1.57% | 49,676 |
| Aug 28, 2025 | 1,113.00 | 1,123.50 | 1,111.50 | 1,115.00 | 1,115.00 | 0.13% | 27,095 |
| Aug 27, 2025 | 1,106.50 | 1,118.00 | 1,105.00 | 1,113.50 | 1,113.50 | 0.59% | 17,318 |
| Aug 26, 2025 | 1,119.50 | 1,125.00 | 1,106.50 | 1,107.00 | 1,107.00 | -1.86% | 40,163 |
| Aug 25, 2025 | 1,130.00 | 1,135.50 | 1,127.50 | 1,128.00 | 1,128.00 | -0.40% | 22,523 |
| 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 |