Partners Group Holding AG (VIE:PGHN)
Austria · Delayed Price · Currency is EUR 917.60
-4.80 (-0.52%)
At close: Mar 6, 2026
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 925.40 | 925.40 | 917.60 | 917.60 | 917.60 | -0.52% | - |
| Mar 5, 2026 | 920.60 | 932.80 | 920.60 | 922.40 | 922.40 | -0.77% | - |
| Mar 4, 2026 | 908.80 | 929.60 | 908.80 | 929.60 | 929.60 | 4.01% | - |
| Mar 3, 2026 | 891.20 | 895.20 | 891.20 | 893.80 | 893.80 | -2.27% | - |
| Mar 2, 2026 | 919.40 | 932.00 | 914.60 | 914.60 | 914.60 | -2.64% | - |
| Feb 27, 2026 | 938.80 | 947.00 | 938.80 | 939.40 | 939.40 | -2.11% | - |
| Feb 26, 2026 | 948.00 | 961.40 | 948.00 | 959.60 | 959.60 | 1.85% | - |
| Feb 25, 2026 | 937.20 | 942.20 | 937.20 | 942.20 | 942.20 | 1.16% | - |
| Feb 24, 2026 | 932.80 | 932.80 | 927.40 | 931.40 | 931.40 | -4.98% | - |
| Feb 23, 2026 | 996.60 | 996.60 | 980.20 | 980.20 | 980.20 | -2.52% | - |
| Feb 20, 2026 | 1,014.00 | 1,014.00 | 1,005.50 | 1,005.50 | 1,005.50 | -3.41% | - |
| Feb 19, 2026 | 1,051.50 | 1,051.50 | 1,041.00 | 1,041.00 | 1,041.00 | -0.76% | - |
| Feb 18, 2026 | 1,034.00 | 1,049.00 | 1,034.00 | 1,049.00 | 1,049.00 | 1.89% | - |
| Feb 17, 2026 | 1,028.00 | 1,029.50 | 1,026.00 | 1,029.50 | 1,029.50 | -0.77% | - |
| Feb 16, 2026 | 1,045.00 | 1,045.00 | 1,037.50 | 1,037.50 | 1,037.50 | -0.62% | - |
| Feb 13, 2026 | 1,034.50 | 1,044.00 | 1,034.50 | 1,044.00 | 1,044.00 | -0.38% | - |
| Feb 12, 2026 | 1,047.00 | 1,048.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.52% | - |
| Feb 11, 2026 | 1,052.50 | 1,058.00 | 1,052.50 | 1,053.50 | 1,053.50 | -2.72% | - |
| Feb 10, 2026 | 1,075.50 | 1,083.00 | 1,075.50 | 1,083.00 | 1,083.00 | 2.17% | - |
| Feb 9, 2026 | 1,061.50 | 1,062.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.28% | - |
| Feb 6, 2026 | 1,044.00 | 1,057.00 | 1,044.00 | 1,057.00 | 1,057.00 | -0.80% | - |
| Feb 5, 2026 | 1,098.00 | 1,098.00 | 1,065.50 | 1,065.50 | 1,065.50 | -3.05% | - |
| Feb 4, 2026 | 1,086.00 | 1,099.00 | 1,076.50 | 1,099.00 | 1,099.00 | 1.76% | - |
| Feb 3, 2026 | 1,156.50 | 1,156.50 | 1,080.00 | 1,080.00 | 1,080.00 | -4.80% | - |
| Feb 2, 2026 | 1,136.50 | 1,136.50 | 1,126.50 | 1,134.50 | 1,134.50 | -1.43% | - |
| Jan 30, 2026 | 1,145.50 | 1,151.00 | 1,145.50 | 1,151.00 | 1,151.00 | -0.99% | - |
| Jan 29, 2026 | 1,147.50 | 1,162.50 | 1,147.50 | 1,162.50 | 1,162.50 | -0.04% | - |
| Jan 28, 2026 | 1,149.00 | 1,163.00 | 1,149.00 | 1,163.00 | 1,163.00 | -0.21% | - |
| Jan 27, 2026 | 1,150.50 | 1,165.50 | 1,150.50 | 1,165.50 | 1,165.50 | 1.08% | - |
| Jan 26, 2026 | 1,160.00 | 1,160.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.17% | - |
| Jan 23, 2026 | 1,146.50 | 1,155.00 | 1,146.50 | 1,155.00 | 1,155.00 | -2.12% | - |
| Jan 22, 2026 | 1,169.50 | 1,180.00 | 1,169.50 | 1,180.00 | 1,180.00 | 3.06% | - |
| Jan 21, 2026 | 1,144.00 | 1,145.00 | 1,128.00 | 1,145.00 | 1,145.00 | -0.22% | - |
| Jan 20, 2026 | 1,142.00 | 1,147.50 | 1,137.50 | 1,147.50 | 1,147.50 | -1.12% | - |
| Jan 19, 2026 | 1,159.50 | 1,160.50 | 1,154.00 | 1,160.50 | 1,160.50 | -1.44% | - |
| Jan 16, 2026 | 1,161.00 | 1,177.50 | 1,161.00 | 1,177.50 | 1,177.50 | 1.73% | - |
| Jan 15, 2026 | 1,150.50 | 1,157.50 | 1,150.50 | 1,157.50 | 1,157.50 | 6.93% | - |
| Jan 14, 2026 | 1,089.00 | 1,089.00 | 1,079.00 | 1,082.50 | 1,082.50 | -2.91% | - |
| Jan 13, 2026 | 1,114.00 | 1,115.00 | 1,107.50 | 1,115.00 | 1,115.00 | 0.63% | - |
| Jan 12, 2026 | 1,105.50 | 1,108.00 | 1,103.50 | 1,108.00 | 1,108.00 | 0.77% | - |
| Jan 9, 2026 | 1,092.00 | 1,099.50 | 1,092.00 | 1,099.50 | 1,099.50 | 2.23% | - |
| Jan 8, 2026 | 1,078.00 | 1,078.00 | 1,070.00 | 1,075.50 | 1,075.50 | -4.19% | - |
| Jan 7, 2026 | 1,116.00 | 1,124.00 | 1,116.00 | 1,122.50 | 1,122.50 | 0.72% | - |
| Jan 6, 2026 | 1,105.00 | 1,114.50 | 1,101.50 | 1,114.50 | 1,114.50 | 2.58% | - |
| Jan 5, 2026 | 1,092.50 | 1,098.50 | 1,083.50 | 1,086.50 | 1,086.50 | 1.68% | - |
| Jan 2, 2026 | 1,089.50 | 1,089.50 | 1,068.50 | 1,068.50 | 1,068.50 | 0.90% | - |
| Dec 30, 2025 | 1,055.50 | 1,059.00 | 1,055.50 | 1,059.00 | 1,059.00 | - | - |
| Dec 29, 2025 | 1,053.00 | 1,059.00 | 1,053.00 | 1,059.00 | 1,059.00 | 0.19% | - |
| Dec 23, 2025 | 1,056.00 | 1,061.00 | 1,056.00 | 1,057.00 | 1,057.00 | 1.54% | - |
| Dec 22, 2025 | 1,038.50 | 1,041.00 | 1,038.50 | 1,041.00 | 1,041.00 | 0.43% | - |