Partners Group Holding AG (SWX:PGHN)
Switzerland · Delayed Price · Currency is CHF 613.00
-8.00 (-1.29%)
Sep 18, 2026, 5:31 PM CET
Partners Group Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 621.00 | 627.80 | 609.40 | 613.00 | - | -1.29% | 193,577 |
| Sep 17, 2026 | 619.60 | 625.20 | 612.40 | 621.00 | 621.00 | 0.26% | 132,578 |
| Sep 16, 2026 | 624.00 | 628.00 | 619.40 | 619.40 | 619.40 | -0.90% | 134,487 |
| Sep 15, 2026 | 635.00 | 635.20 | 614.00 | 625.00 | 625.00 | -2.56% | 179,837 |
| Sep 14, 2026 | 646.80 | 651.60 | 635.20 | 641.40 | 641.40 | -0.90% | 139,048 |
| Sep 11, 2026 | 653.60 | 653.60 | 643.40 | 647.20 | 647.20 | -1.04% | 93,239 |
| Sep 10, 2026 | 667.20 | 673.00 | 648.80 | 654.00 | 654.00 | -1.68% | 122,114 |
| Sep 9, 2026 | 665.40 | 675.60 | 658.80 | 665.20 | 665.20 | -0.89% | 101,165 |
| Sep 8, 2026 | 666.40 | 676.40 | 660.40 | 671.20 | 671.20 | 0.78% | 103,845 |
| Sep 7, 2026 | 678.60 | 678.60 | 663.40 | 666.00 | 666.00 | -1.91% | 109,715 |
| Sep 4, 2026 | 690.00 | 691.80 | 674.80 | 679.00 | 679.00 | -0.93% | 98,260 |
| Sep 3, 2026 | 672.00 | 694.40 | 670.40 | 685.40 | 685.40 | 1.87% | 160,444 |
| Sep 2, 2026 | 670.40 | 676.00 | 661.20 | 672.80 | 672.80 | -1.00% | 170,968 |
| Sep 1, 2026 | 692.80 | 692.80 | 669.60 | 679.60 | 679.60 | -7.26% | 342,915 |
| 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 |