Partners Group Holding AG (SWX:PGHN)
Switzerland · Delayed Price · Currency is CHF 848.00
-1.60 (-0.19%)
Apr 30, 2026, 5:31 PM CET
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 840.00 | 851.80 | 826.00 | 848.00 | 848.00 | -0.19% | 255,359 |
| Apr 29, 2026 | 892.00 | 893.60 | 848.60 | 849.60 | 849.60 | -4.02% | 250,900 |
| Apr 28, 2026 | 903.40 | 903.40 | 878.00 | 885.20 | 885.20 | -1.88% | 88,059 |
| Apr 27, 2026 | 915.40 | 915.60 | 901.40 | 902.20 | 902.20 | -1.40% | 59,860 |
| Apr 24, 2026 | 919.00 | 930.40 | 908.20 | 915.00 | 915.00 | -1.87% | 88,163 |
| Apr 23, 2026 | 936.00 | 943.20 | 922.00 | 932.40 | 932.40 | -1.21% | 88,492 |
| Apr 22, 2026 | 942.60 | 949.60 | 939.00 | 943.80 | 943.80 | -0.06% | 53,502 |
| Apr 21, 2026 | 943.80 | 955.40 | 940.80 | 944.40 | 944.40 | 0.47% | 62,032 |
| Apr 20, 2026 | 931.20 | 943.80 | 925.00 | 940.00 | 940.00 | -0.97% | 88,789 |
| Apr 17, 2026 | 922.00 | 961.20 | 921.20 | 949.20 | 949.20 | 3.38% | 120,077 |
| Apr 16, 2026 | 917.00 | 926.60 | 912.60 | 918.20 | 918.20 | 0.46% | 76,047 |
| Apr 15, 2026 | 888.40 | 914.00 | 888.40 | 914.00 | 914.00 | 3.68% | 106,513 |
| Apr 14, 2026 | 865.80 | 884.60 | 854.40 | 881.60 | 881.60 | 1.66% | 97,648 |
| Apr 13, 2026 | 860.20 | 871.00 | 853.00 | 867.20 | 867.20 | 0.88% | 83,856 |
| Apr 10, 2026 | 868.40 | 878.20 | 857.80 | 859.60 | 859.60 | -0.28% | 86,678 |
| Apr 9, 2026 | 870.00 | 871.20 | 853.60 | 862.00 | 862.00 | -0.65% | 87,661 |
| Apr 8, 2026 | 905.00 | 912.00 | 867.60 | 867.60 | 867.60 | 2.38% | 159,939 |
| Apr 7, 2026 | 868.00 | 871.60 | 845.60 | 847.40 | 847.40 | -2.15% | 96,382 |
| Apr 2, 2026 | 850.80 | 866.00 | 835.00 | 866.00 | 866.00 | -0.25% | 105,028 |
| Apr 1, 2026 | 877.00 | 878.80 | 858.20 | 868.20 | 868.20 | 2.60% | 72,073 |
| Mar 31, 2026 | 843.20 | 851.00 | 838.20 | 846.20 | 846.20 | 1.15% | 89,746 |
| Mar 30, 2026 | 823.20 | 837.60 | 818.40 | 836.60 | 836.60 | 1.46% | 71,881 |
| Mar 27, 2026 | 835.60 | 837.00 | 812.40 | 824.60 | 824.60 | -0.82% | 91,515 |
| Mar 26, 2026 | 829.80 | 843.40 | 818.60 | 831.40 | 831.40 | 0.12% | 83,516 |
| Mar 25, 2026 | 814.00 | 833.80 | 813.00 | 830.40 | 830.40 | 3.23% | 140,819 |
| Mar 24, 2026 | 807.60 | 810.60 | 793.60 | 804.40 | 804.40 | -0.07% | 125,085 |
| Mar 23, 2026 | 785.00 | 823.60 | 776.00 | 805.00 | 805.00 | 1.49% | 121,355 |
| 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% | 131,856 |
| Mar 12, 2026 | 802.60 | 822.60 | 802.20 | 807.00 | 807.00 | 0.02% | 148,050 |
| 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% | 168,185 |
| 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% | 149,654 |
| 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% | 150,625 |
| 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% | 283,869 |
| 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 |