Skip to main content
logo
Partners Group Holding AG (VIE:PGHN)
Austria flag Austria · Delayed Price · Currency is EUR
1,015.00
+8.50 (0.84%)
Last updated: Dec 5, 2025, 1:00 PM CET

Partners Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,009.001,015.001,009.001,015.00-0.84%-
Dec 4, 20251,003.001,006.501,000.001,006.501,006.502.33%4
Dec 3, 2025988.80988.80983.60983.60983.60-1.74%-
Dec 2, 20251,003.001,004.001,001.001,001.001,001.00-0.10%-
Dec 1, 20251,007.001,012.001,002.001,002.001,002.00-1.62%-
Nov 28, 20251,024.501,027.501,018.501,018.501,018.50-0.54%-
Nov 27, 20251,003.501,024.001,003.501,024.001,024.002.04%-
Nov 26, 2025996.801,003.50996.401,003.501,003.501.34%-
Nov 25, 2025990.00990.20990.00990.20990.20-0.26%-
Nov 24, 2025996.80996.80991.40992.80992.800.79%-
Nov 21, 2025978.40985.00978.40985.00985.00-0.30%-
Nov 20, 2025992.80992.80985.80988.00988.000.16%-
Nov 19, 2025982.20986.40982.20986.40986.400.59%-
Nov 18, 2025997.20997.20980.60980.60980.60-2.86%-
Nov 17, 20251,038.001,038.001,009.501,009.501,009.50-2.42%-
Nov 14, 20251,029.001,034.501,019.501,034.501,034.50-0.77%-
Nov 13, 20251,049.001,051.001,042.501,042.501,042.50-1.47%-
Nov 12, 20251,058.001,058.001,058.001,058.001,058.00-0.14%-
Nov 11, 20251,039.501,059.501,039.501,059.501,059.503.37%-
Nov 10, 20251,034.501,041.001,025.001,025.001,025.001.59%-
Nov 7, 20251,020.501,020.501,009.001,009.001,009.00-0.35%-
Nov 6, 20251,028.501,028.501,012.501,012.501,012.50-1.94%-
Nov 5, 20251,022.501,036.001,022.501,032.501,032.50--
Nov 4, 20251,015.001,032.501,015.001,032.501,032.50-1.05%-
Nov 3, 20251,050.001,050.001,043.501,043.501,043.50-1.65%-
Oct 31, 20251,064.001,070.001,059.501,061.001,061.00-0.42%-
Oct 30, 20251,061.501,065.501,061.501,065.501,065.50-0.23%-
Oct 29, 20251,074.501,075.501,066.501,068.001,068.00-0.37%-
Oct 28, 20251,089.001,089.001,072.001,072.001,072.00-0.42%-
Oct 27, 20251,072.501,076.501,071.001,076.501,076.500.19%-
Oct 24, 20251,063.001,075.501,063.001,074.501,074.501.32%-
Oct 23, 20251,072.001,072.001,060.501,060.501,060.50-0.66%-
Oct 22, 20251,064.001,073.001,064.001,067.501,067.50-0.37%-
Oct 21, 20251,066.001,071.501,061.501,071.501,071.500.66%-
Oct 20, 20251,052.001,064.501,052.001,064.501,064.502.01%-
Oct 17, 20251,042.001,043.501,039.501,043.501,043.50-3.33%-
Oct 16, 20251,078.001,083.501,075.501,079.501,079.50-0.83%-
Oct 15, 20251,080.001,088.501,078.001,088.501,088.500.97%-
Oct 14, 20251,079.501,079.501,071.501,078.001,078.00-0.74%-
Oct 13, 20251,086.001,088.001,082.001,086.001,086.000.32%-
Oct 10, 20251,114.501,114.501,082.501,082.501,082.50-2.61%-
Oct 9, 20251,116.001,116.001,111.501,111.501,111.50-0.49%-
Oct 8, 20251,122.501,122.501,117.001,117.001,117.00-0.18%-
Oct 7, 20251,127.501,132.501,119.001,119.001,119.00-1.45%-
Oct 6, 20251,116.501,141.001,116.501,135.501,135.500.89%-
Oct 3, 20251,120.501,125.501,120.501,125.501,125.501.72%-
Oct 2, 20251,113.001,113.001,106.501,106.501,106.500.64%-
Oct 1, 20251,096.001,104.501,096.001,099.501,099.50-0.68%-
Sep 30, 20251,119.001,120.501,107.001,107.001,107.00-0.40%-
Sep 29, 20251,109.001,111.501,103.501,111.501,111.500.41%-