Partners Group Holding AG (SWX:PGHN)
Switzerland · Delayed Price · Currency is CHF 793.20
-10.00 (-1.25%)
At close: Mar 20, 2026
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 806.40 | 813.60 | 790.60 | 793.20 | 793.20 | -1.25% | 436,941 |
| Mar 19, 2026 | 816.60 | 818.00 | 799.00 | 803.20 | 803.20 | -3.00% | 173,022 |
| Mar 18, 2026 | 832.60 | 839.00 | 821.80 | 828.00 | 828.00 | 0.49% | 102,125 |
| Mar 17, 2026 | 805.40 | 831.40 | 805.40 | 824.00 | 824.00 | 1.98% | 120,282 |
| Mar 16, 2026 | 809.80 | 817.40 | 794.40 | 808.00 | 808.00 | -0.44% | 97,222 |
| Mar 13, 2026 | 804.80 | 822.40 | 796.20 | 811.60 | 811.60 | 0.57% | 131,376 |
| Mar 12, 2026 | 802.60 | 822.60 | 802.20 | 807.00 | 807.00 | 0.02% | 147,510 |
| Mar 11, 2026 | 800.80 | 824.60 | 791.00 | 806.80 | 806.80 | -1.37% | 172,407 |
| Mar 10, 2026 | 836.40 | 836.60 | 793.00 | 818.00 | 818.00 | 0.74% | 259,531 |
| Mar 9, 2026 | 801.40 | 822.20 | 789.40 | 812.00 | 812.00 | -0.95% | 167,860 |
| Mar 6, 2026 | 836.00 | 844.00 | 809.40 | 819.80 | 819.80 | -1.54% | 119,398 |
| Mar 5, 2026 | 832.00 | 850.60 | 828.00 | 832.60 | 832.60 | -0.05% | 129,213 |
| Mar 4, 2026 | 822.80 | 845.20 | 817.00 | 833.00 | 833.00 | 1.59% | 149,614 |
| Mar 3, 2026 | 824.20 | 826.40 | 806.40 | 820.00 | 820.00 | -2.57% | 187,492 |
| Mar 2, 2026 | 839.60 | 849.80 | 824.40 | 841.60 | 841.60 | -1.84% | 138,516 |
| Feb 27, 2026 | 867.00 | 867.20 | 843.40 | 857.40 | 857.40 | -2.03% | 168,480 |
| Feb 26, 2026 | 864.00 | 884.60 | 860.80 | 875.20 | 875.20 | 2.72% | 134,514 |
| Feb 25, 2026 | 855.20 | 866.00 | 847.00 | 852.00 | 852.00 | -0.07% | 150,586 |
| Feb 24, 2026 | 851.00 | 866.40 | 842.20 | 852.60 | 852.60 | 0.31% | 200,683 |
| Feb 23, 2026 | 918.80 | 919.00 | 841.60 | 850.00 | 850.00 | -8.42% | 283,692 |
| Feb 20, 2026 | 917.80 | 932.60 | 914.40 | 928.20 | 928.20 | 1.91% | 139,712 |
| Feb 19, 2026 | 961.60 | 965.00 | 903.80 | 910.80 | 910.80 | -5.11% | 152,093 |
| Feb 18, 2026 | 942.80 | 964.20 | 935.00 | 959.80 | 959.80 | 1.74% | 59,556 |
| Feb 17, 2026 | 936.60 | 943.40 | 930.20 | 943.40 | 943.40 | 0.88% | 65,740 |
| Feb 16, 2026 | 957.00 | 959.00 | 935.20 | 935.20 | 935.20 | -1.35% | 53,310 |
| Feb 13, 2026 | 951.80 | 956.40 | 939.80 | 948.00 | 948.00 | 0.98% | 82,461 |
| Feb 12, 2026 | 954.00 | 962.40 | 938.80 | 938.80 | 938.80 | -1.32% | 77,278 |
| Feb 11, 2026 | 984.80 | 984.80 | 951.40 | 951.40 | 951.40 | -3.51% | 85,659 |
| Feb 10, 2026 | 982.00 | 991.40 | 978.00 | 986.00 | 986.00 | 0.76% | 49,154 |
| Feb 9, 2026 | 978.60 | 980.00 | 966.40 | 978.60 | 978.60 | 1.10% | 63,985 |
| Feb 6, 2026 | 959.60 | 977.20 | 944.40 | 968.00 | 968.00 | 0.14% | 92,787 |
| Feb 5, 2026 | 1,007.50 | 1,008.50 | 951.20 | 966.60 | 966.60 | -3.44% | 109,648 |
| Feb 4, 2026 | 980.00 | 1,009.00 | 963.60 | 1,001.00 | 1,001.00 | 2.39% | 135,604 |
| Feb 3, 2026 | 1,060.50 | 1,068.50 | 975.60 | 977.60 | 977.60 | -6.58% | 170,375 |
| Feb 2, 2026 | 1,043.50 | 1,050.50 | 1,029.50 | 1,046.50 | 1,046.50 | -0.33% | 56,006 |
| Jan 30, 2026 | 1,056.00 | 1,057.00 | 1,047.00 | 1,050.00 | 1,050.00 | -0.24% | 51,684 |
| Jan 29, 2026 | 1,074.00 | 1,074.00 | 1,049.50 | 1,052.50 | 1,052.50 | -1.27% | 63,987 |
| Jan 28, 2026 | 1,057.50 | 1,070.00 | 1,049.00 | 1,066.00 | 1,066.00 | 1.48% | 61,723 |
| Jan 27, 2026 | 1,061.00 | 1,071.00 | 1,044.50 | 1,050.50 | 1,050.50 | -0.10% | 57,989 |
| Jan 26, 2026 | 1,066.50 | 1,074.00 | 1,051.50 | 1,051.50 | 1,051.50 | -1.64% | 74,466 |
| Jan 23, 2026 | 1,080.00 | 1,080.00 | 1,061.50 | 1,069.00 | 1,069.00 | -1.25% | 67,108 |
| Jan 22, 2026 | 1,089.50 | 1,096.00 | 1,079.50 | 1,082.50 | 1,082.50 | 1.26% | 64,854 |
| Jan 21, 2026 | 1,056.00 | 1,069.00 | 1,041.00 | 1,069.00 | 1,069.00 | 0.38% | 87,208 |
| Jan 20, 2026 | 1,061.50 | 1,072.00 | 1,051.50 | 1,065.00 | 1,065.00 | -0.88% | 69,081 |
| Jan 19, 2026 | 1,080.00 | 1,084.00 | 1,068.50 | 1,074.50 | 1,074.50 | -1.96% | 68,377 |
| 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 |