Partners Group Holding AG (SWX:PGHN)
Switzerland · Delayed Price · Currency is CHF 858.80
-41.20 (-4.58%)
May 22, 2026, 5:30 PM CET
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 869.20 | 882.20 | 855.00 | 858.80 | 858.80 | 0.56% | 137,161 |
| May 21, 2026 | 913.60 | 918.20 | 899.00 | 900.00 | 854.00 | -1.06% | 84,589 |
| May 20, 2026 | 896.40 | 917.80 | 889.20 | 909.60 | 863.11 | 1.11% | 84,306 |
| May 19, 2026 | 898.00 | 916.00 | 898.00 | 899.60 | 853.62 | 0.87% | 72,542 |
| May 18, 2026 | 884.00 | 900.20 | 871.40 | 891.80 | 846.22 | 0.68% | 121,445 |
| May 15, 2026 | 886.00 | 892.80 | 872.00 | 885.80 | 840.53 | 0.25% | 82,860 |
| May 13, 2026 | 886.00 | 891.00 | 880.00 | 883.60 | 838.44 | 0.05% | 77,039 |
| May 12, 2026 | 880.00 | 889.20 | 872.40 | 883.20 | 838.06 | -0.23% | 62,935 |
| May 11, 2026 | 883.20 | 891.40 | 877.60 | 885.20 | 839.96 | 0.36% | 75,191 |
| May 8, 2026 | 875.00 | 883.80 | 875.00 | 882.00 | 836.92 | -0.20% | 60,331 |
| May 7, 2026 | 888.00 | 892.60 | 875.00 | 883.80 | 838.63 | 0.18% | 78,966 |
| May 6, 2026 | 874.00 | 911.40 | 873.80 | 882.20 | 837.11 | 1.40% | 108,315 |
| May 5, 2026 | 868.40 | 885.00 | 858.80 | 870.00 | 825.53 | 0.07% | 67,951 |
| May 4, 2026 | 869.80 | 885.60 | 857.80 | 869.40 | 824.96 | 2.52% | 135,916 |
| Apr 30, 2026 | 840.00 | 851.80 | 826.00 | 848.00 | 804.66 | -0.19% | 255,359 |
| Apr 29, 2026 | 892.00 | 893.60 | 848.60 | 849.60 | 806.18 | -4.02% | 250,900 |
| Apr 28, 2026 | 903.40 | 903.40 | 878.00 | 885.20 | 839.96 | -1.88% | 88,059 |
| Apr 27, 2026 | 915.40 | 915.60 | 901.40 | 902.20 | 856.09 | -1.40% | 59,860 |
| Apr 24, 2026 | 919.00 | 930.40 | 908.20 | 915.00 | 868.23 | -1.87% | 88,163 |
| Apr 23, 2026 | 936.00 | 943.20 | 922.00 | 932.40 | 884.74 | -1.21% | 88,492 |
| Apr 22, 2026 | 942.60 | 949.60 | 939.00 | 943.80 | 895.56 | -0.06% | 53,517 |
| Apr 21, 2026 | 943.80 | 955.40 | 940.80 | 944.40 | 896.13 | 0.47% | 62,032 |
| Apr 20, 2026 | 931.20 | 943.80 | 925.00 | 940.00 | 891.96 | -0.97% | 88,789 |
| Apr 17, 2026 | 922.00 | 961.20 | 921.20 | 949.20 | 900.69 | 3.38% | 120,077 |
| Apr 16, 2026 | 917.00 | 926.60 | 912.60 | 918.20 | 871.27 | 0.46% | 76,047 |
| Apr 15, 2026 | 888.40 | 914.00 | 888.40 | 914.00 | 867.28 | 3.68% | 106,513 |
| Apr 14, 2026 | 865.80 | 884.60 | 854.40 | 881.60 | 836.54 | 1.66% | 97,648 |
| Apr 13, 2026 | 860.20 | 871.00 | 853.00 | 867.20 | 822.88 | 0.88% | 83,856 |
| Apr 10, 2026 | 868.40 | 878.20 | 857.80 | 859.60 | 815.66 | -0.28% | 86,678 |
| Apr 9, 2026 | 870.00 | 871.20 | 853.60 | 862.00 | 817.94 | -0.65% | 87,661 |
| Apr 8, 2026 | 905.00 | 912.00 | 867.60 | 867.60 | 823.26 | 2.38% | 159,939 |
| Apr 7, 2026 | 868.00 | 871.60 | 845.60 | 847.40 | 804.09 | -2.15% | 96,382 |
| Apr 2, 2026 | 850.80 | 866.00 | 835.00 | 866.00 | 821.74 | -0.25% | 105,658 |
| Apr 1, 2026 | 877.00 | 878.80 | 858.20 | 868.20 | 823.83 | 2.60% | 72,073 |
| Mar 31, 2026 | 843.20 | 851.00 | 838.20 | 846.20 | 802.95 | 1.15% | 89,746 |
| Mar 30, 2026 | 823.20 | 837.60 | 818.40 | 836.60 | 793.84 | 1.46% | 71,881 |
| Mar 27, 2026 | 835.60 | 837.00 | 812.40 | 824.60 | 782.45 | -0.82% | 91,515 |
| Mar 26, 2026 | 829.80 | 843.40 | 818.60 | 831.40 | 788.91 | 0.12% | 83,516 |
| Mar 25, 2026 | 814.00 | 833.80 | 813.00 | 830.40 | 787.96 | 3.23% | 140,819 |
| Mar 24, 2026 | 807.60 | 810.60 | 793.60 | 804.40 | 763.29 | -0.07% | 125,085 |
| Mar 23, 2026 | 785.00 | 823.60 | 776.00 | 805.00 | 763.86 | 1.49% | 121,355 |
| Mar 20, 2026 | 806.40 | 813.60 | 790.60 | 793.20 | 752.66 | -1.25% | 436,941 |
| Mar 19, 2026 | 816.60 | 818.00 | 799.00 | 803.20 | 762.15 | -3.00% | 173,022 |
| Mar 18, 2026 | 832.60 | 839.00 | 821.80 | 828.00 | 785.68 | 0.49% | 102,125 |
| Mar 17, 2026 | 805.40 | 831.40 | 805.40 | 824.00 | 781.88 | 1.98% | 120,282 |
| Mar 16, 2026 | 809.80 | 817.40 | 794.40 | 808.00 | 766.70 | -0.44% | 97,222 |
| Mar 13, 2026 | 804.80 | 822.40 | 796.20 | 811.60 | 770.12 | 0.57% | 131,856 |
| Mar 12, 2026 | 802.60 | 822.60 | 802.20 | 807.00 | 765.75 | 0.02% | 148,050 |
| Mar 11, 2026 | 800.80 | 824.60 | 791.00 | 806.80 | 765.56 | -1.37% | 172,407 |
| Mar 10, 2026 | 836.40 | 836.60 | 793.00 | 818.00 | 776.19 | 0.74% | 259,531 |