Partners Group Holding AG (SWX:PGHN)
Switzerland · Delayed Price · Currency is CHF 732.80
-16.60 (-2.22%)
Aug 31, 2026, 5:31 PM CET
Partners Group Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 748.60 | 750.00 | 732.80 | 732.80 | 732.80 | -2.22% | 128,735 |
| Aug 28, 2026 | 752.00 | 755.40 | 741.80 | 749.40 | 749.40 | -0.32% | 105,872 |
| Aug 27, 2026 | 739.00 | 751.80 | 736.20 | 751.80 | 751.80 | 2.20% | 103,321 |
| Aug 26, 2026 | 729.00 | 740.00 | 727.60 | 735.60 | 735.60 | 1.32% | 85,364 |
| Aug 25, 2026 | 721.80 | 726.00 | 708.00 | 726.00 | 726.00 | 0.89% | 91,180 |
| Aug 24, 2026 | 714.80 | 721.20 | 710.40 | 719.60 | 719.60 | 0.53% | 188,808 |
| Aug 21, 2026 | 713.00 | 720.60 | 705.60 | 715.80 | 715.80 | -0.08% | 49,834 |
| Aug 20, 2026 | 715.00 | 720.00 | 712.20 | 716.40 | 716.40 | -0.53% | 58,681 |
| Aug 19, 2026 | 711.60 | 725.20 | 704.00 | 720.20 | 720.20 | 1.29% | 83,938 |
| Aug 18, 2026 | 716.00 | 720.40 | 711.00 | 711.00 | 711.00 | -0.92% | 64,817 |
| Aug 17, 2026 | 727.00 | 729.00 | 715.80 | 717.60 | 717.60 | -1.35% | 60,287 |
| Aug 14, 2026 | 735.20 | 744.40 | 725.60 | 727.40 | 727.40 | 0.47% | 73,645 |
| Aug 13, 2026 | 736.20 | 737.00 | 720.80 | 724.00 | 724.00 | -0.93% | 76,617 |
| Aug 12, 2026 | 739.20 | 739.20 | 727.00 | 730.80 | 730.80 | -1.16% | 63,275 |
| Aug 11, 2026 | 717.40 | 746.60 | 715.40 | 739.40 | 739.40 | 1.34% | 117,825 |
| Aug 10, 2026 | 732.00 | 732.00 | 724.40 | 729.60 | 729.60 | -0.38% | 51,799 |
| Aug 7, 2026 | 723.20 | 736.60 | 721.40 | 732.40 | 732.40 | 1.38% | 75,378 |
| Aug 6, 2026 | 724.40 | 735.20 | 721.80 | 722.40 | 722.40 | 0.17% | 119,847 |
| Aug 5, 2026 | 720.20 | 734.20 | 717.20 | 721.20 | 721.20 | 0.56% | 145,710 |
| Aug 4, 2026 | 699.80 | 719.40 | 698.20 | 717.20 | 717.20 | 3.34% | 118,050 |
| Aug 3, 2026 | 677.00 | 704.00 | 677.00 | 694.00 | 694.00 | 3.27% | 147,477 |
| Jul 31, 2026 | 678.40 | 681.00 | 670.00 | 672.00 | 672.00 | 0.06% | 176,644 |
| Jul 30, 2026 | 683.40 | 685.40 | 669.40 | 671.60 | 671.60 | -1.73% | 153,024 |
| Jul 29, 2026 | 697.40 | 698.80 | 682.60 | 683.40 | 683.40 | -1.47% | 106,949 |
| Jul 28, 2026 | 686.40 | 693.60 | 679.40 | 693.60 | 693.60 | 2.03% | 182,305 |
| Jul 27, 2026 | 683.00 | 687.00 | 678.20 | 679.80 | 679.80 | 0.41% | 119,073 |
| Jul 24, 2026 | 673.00 | 680.20 | 669.80 | 677.00 | 677.00 | 0.86% | 174,909 |
| Jul 23, 2026 | 673.80 | 681.40 | 669.00 | 671.20 | 671.20 | -0.15% | 83,598 |
| Jul 22, 2026 | 676.80 | 678.40 | 666.80 | 672.20 | 672.20 | -0.77% | 69,003 |
| Jul 21, 2026 | 677.00 | 678.80 | 667.80 | 677.40 | 677.40 | 0.09% | 89,379 |
| Jul 20, 2026 | 684.80 | 690.00 | 672.00 | 676.80 | 676.80 | -1.14% | 84,021 |
| Jul 17, 2026 | 676.40 | 697.20 | 676.40 | 684.60 | 684.60 | 1.09% | 190,813 |
| Jul 16, 2026 | 677.00 | 690.40 | 661.60 | 677.20 | 677.20 | -6.00% | 300,147 |
| Jul 15, 2026 | 700.20 | 722.00 | 697.60 | 720.40 | 720.40 | 2.91% | 114,518 |
| Jul 14, 2026 | 698.80 | 707.60 | 684.40 | 700.00 | 700.00 | 0.23% | 108,624 |
| Jul 13, 2026 | 684.40 | 699.60 | 683.00 | 698.40 | 698.40 | 1.90% | 120,485 |
| Jul 10, 2026 | 678.00 | 690.40 | 676.80 | 685.40 | 685.40 | 1.48% | 103,402 |
| Jul 9, 2026 | 655.00 | 677.60 | 650.00 | 675.40 | 675.40 | 1.81% | 142,715 |
| Jul 8, 2026 | 674.20 | 674.20 | 660.00 | 663.40 | 663.40 | -1.89% | 85,651 |
| Jul 7, 2026 | 681.60 | 687.20 | 674.20 | 676.20 | 676.20 | -0.38% | 142,304 |
| Jul 6, 2026 | 680.00 | 684.60 | 673.80 | 678.80 | 678.80 | 0.09% | 123,448 |
| Jul 3, 2026 | 680.00 | 686.60 | 675.60 | 678.20 | 678.20 | -0.50% | 79,952 |
| Jul 2, 2026 | 677.00 | 690.60 | 673.00 | 681.60 | 681.60 | 0.62% | 103,766 |
| Jul 1, 2026 | 661.80 | 680.40 | 660.80 | 677.40 | 677.40 | 2.30% | 123,676 |
| Jun 30, 2026 | 651.00 | 667.40 | 648.40 | 662.20 | 662.20 | 1.88% | 156,441 |
| Jun 29, 2026 | 654.00 | 655.00 | 645.20 | 650.00 | 650.00 | -0.28% | 107,579 |
| Jun 26, 2026 | 642.00 | 651.80 | 632.40 | 651.80 | 651.80 | 0.74% | 269,335 |
| Jun 25, 2026 | 645.60 | 654.60 | 644.60 | 647.00 | 647.00 | -0.31% | 128,508 |
| Jun 24, 2026 | 650.00 | 663.00 | 644.00 | 649.00 | 649.00 | -0.73% | 185,219 |
| Jun 23, 2026 | 652.00 | 665.00 | 646.60 | 653.80 | 653.80 | -2.36% | 299,059 |