Partners Group Holding AG (SWX:PGHN)
Switzerland · Delayed Price · Currency is CHF 672.20
-5.20 (-0.77%)
Jul 22, 2026, 5:31 PM CET
Partners Group Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 676.80 | 678.40 | 666.80 | 674.40 | - | -0.44% | 37,926 |
| 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 |
| Jun 22, 2026 | 680.00 | 683.00 | 667.60 | 669.60 | 669.60 | -1.67% | 134,815 |
| Jun 19, 2026 | 696.00 | 699.60 | 678.40 | 681.00 | 681.00 | -2.66% | 238,374 |
| Jun 18, 2026 | 714.80 | 714.80 | 695.60 | 699.60 | 699.60 | -1.99% | 114,870 |
| Jun 17, 2026 | 716.60 | 720.60 | 709.80 | 713.80 | 713.80 | -0.28% | 111,514 |
| Jun 16, 2026 | 720.00 | 725.00 | 714.20 | 715.80 | 715.80 | 0.20% | 103,418 |
| Jun 15, 2026 | 716.60 | 731.20 | 714.40 | 714.40 | 714.40 | 2.38% | 176,220 |
| Jun 12, 2026 | 696.00 | 702.00 | 692.00 | 697.80 | 697.80 | 1.66% | 142,622 |
| Jun 11, 2026 | 699.00 | 702.00 | 683.60 | 686.40 | 686.40 | -3.00% | 164,718 |
| Jun 10, 2026 | 708.00 | 712.00 | 700.60 | 707.60 | 707.60 | 0.65% | 128,801 |
| Jun 9, 2026 | 707.60 | 718.60 | 703.00 | 703.00 | 703.00 | -1.40% | 193,573 |
| Jun 8, 2026 | 704.80 | 715.20 | 689.40 | 713.00 | 713.00 | 0.31% | 155,798 |
| Jun 5, 2026 | 718.60 | 728.40 | 710.80 | 710.80 | 710.80 | -0.22% | 155,534 |
| Jun 4, 2026 | 689.80 | 724.20 | 686.40 | 712.40 | 712.40 | 3.73% | 283,618 |
| Jun 3, 2026 | 753.80 | 753.80 | 671.00 | 686.80 | 686.80 | -16.33% | 933,888 |
| Jun 2, 2026 | 827.00 | 849.00 | 811.40 | 820.80 | 820.80 | -0.24% | 94,440 |
| Jun 1, 2026 | 827.00 | 838.40 | 817.00 | 822.80 | 822.80 | -0.53% | 101,405 |
| May 29, 2026 | 837.40 | 837.40 | 819.80 | 827.20 | 827.20 | -0.70% | 301,555 |
| May 28, 2026 | 851.60 | 854.60 | 832.00 | 833.00 | 833.00 | -2.46% | 82,994 |
| May 27, 2026 | 861.20 | 871.00 | 854.00 | 854.00 | 854.00 | -0.09% | 87,270 |
| May 26, 2026 | 868.40 | 873.20 | 854.80 | 854.80 | 854.80 | -0.47% | 64,301 |
| 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 |