Partners Group Holding AG (VIE:PGHN)
Austria · Delayed Price · Currency is EUR 1,057.00
+16.00 (1.54%)
At close: Dec 23, 2025
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 1,043.50 | 1,043.50 | 1,033.50 | 1,036.50 | 1,036.50 | -0.34% | - |
| Dec 18, 2025 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1.41% | - |
| Dec 17, 2025 | 1,025.50 | 1,025.50 | 1,020.50 | 1,025.50 | 1,025.50 | -0.39% | - |
| Dec 16, 2025 | 1,021.50 | 1,029.50 | 1,021.50 | 1,029.50 | 1,029.50 | 0.05% | - |
| Dec 15, 2025 | 1,025.50 | 1,040.50 | 1,025.50 | 1,029.00 | 1,029.00 | -0.53% | - |
| Dec 12, 2025 | 1,017.50 | 1,034.50 | 1,017.50 | 1,034.50 | 1,034.50 | 1.17% | - |
| Dec 11, 2025 | 1,020.50 | 1,022.50 | 1,014.50 | 1,022.50 | 1,022.50 | 0.49% | - |
| Dec 10, 2025 | 1,011.50 | 1,017.50 | 1,011.50 | 1,017.50 | 1,017.50 | 0.54% | - |
| Dec 9, 2025 | 1,016.00 | 1,016.00 | 1,011.50 | 1,012.00 | 1,012.00 | -0.59% | - |
| Dec 8, 2025 | 1,024.00 | 1,024.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.39% | - |
| Dec 5, 2025 | 1,009.00 | 1,015.00 | 1,009.00 | 1,014.00 | 1,014.00 | 0.75% | - |
| Dec 4, 2025 | 1,003.00 | 1,006.50 | 1,000.00 | 1,006.50 | 1,006.50 | 2.33% | 4 |
| Dec 3, 2025 | 988.80 | 988.80 | 983.60 | 983.60 | 983.60 | -1.74% | - |
| Dec 2, 2025 | 1,003.00 | 1,004.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | - |
| Dec 1, 2025 | 1,007.00 | 1,012.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.62% | - |
| Nov 28, 2025 | 1,024.50 | 1,027.50 | 1,018.50 | 1,018.50 | 1,018.50 | -0.54% | - |
| Nov 27, 2025 | 1,003.50 | 1,024.00 | 1,003.50 | 1,024.00 | 1,024.00 | 2.04% | - |
| Nov 26, 2025 | 996.80 | 1,003.50 | 996.40 | 1,003.50 | 1,003.50 | 1.34% | - |
| Nov 25, 2025 | 990.00 | 990.20 | 990.00 | 990.20 | 990.20 | -0.26% | - |
| Nov 24, 2025 | 996.80 | 996.80 | 991.40 | 992.80 | 992.80 | 0.79% | - |
| Nov 21, 2025 | 978.40 | 985.00 | 978.40 | 985.00 | 985.00 | -0.30% | - |
| Nov 20, 2025 | 992.80 | 992.80 | 985.80 | 988.00 | 988.00 | 0.16% | - |
| Nov 19, 2025 | 982.20 | 986.40 | 982.20 | 986.40 | 986.40 | 0.59% | - |
| Nov 18, 2025 | 997.20 | 997.20 | 980.60 | 980.60 | 980.60 | -2.86% | - |
| Nov 17, 2025 | 1,038.00 | 1,038.00 | 1,009.50 | 1,009.50 | 1,009.50 | -2.42% | - |
| Nov 14, 2025 | 1,029.00 | 1,034.50 | 1,019.50 | 1,034.50 | 1,034.50 | -0.77% | - |
| Nov 13, 2025 | 1,049.00 | 1,051.00 | 1,042.50 | 1,042.50 | 1,042.50 | -1.47% | - |
| Nov 12, 2025 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.14% | - |
| Nov 11, 2025 | 1,039.50 | 1,059.50 | 1,039.50 | 1,059.50 | 1,059.50 | 3.37% | - |
| Nov 10, 2025 | 1,034.50 | 1,041.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1.59% | - |
| Nov 7, 2025 | 1,020.50 | 1,020.50 | 1,009.00 | 1,009.00 | 1,009.00 | -0.35% | - |
| Nov 6, 2025 | 1,028.50 | 1,028.50 | 1,012.50 | 1,012.50 | 1,012.50 | -1.94% | - |
| Nov 5, 2025 | 1,022.50 | 1,036.00 | 1,022.50 | 1,032.50 | 1,032.50 | - | - |
| Nov 4, 2025 | 1,015.00 | 1,032.50 | 1,015.00 | 1,032.50 | 1,032.50 | -1.05% | - |
| Nov 3, 2025 | 1,050.00 | 1,050.00 | 1,043.50 | 1,043.50 | 1,043.50 | -1.65% | - |
| Oct 31, 2025 | 1,064.00 | 1,070.00 | 1,059.50 | 1,061.00 | 1,061.00 | -0.42% | - |
| Oct 30, 2025 | 1,061.50 | 1,065.50 | 1,061.50 | 1,065.50 | 1,065.50 | -0.23% | - |
| Oct 29, 2025 | 1,074.50 | 1,075.50 | 1,066.50 | 1,068.00 | 1,068.00 | -0.37% | - |
| Oct 28, 2025 | 1,089.00 | 1,089.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.42% | - |
| Oct 27, 2025 | 1,072.50 | 1,076.50 | 1,071.00 | 1,076.50 | 1,076.50 | 0.19% | - |
| Oct 24, 2025 | 1,063.00 | 1,075.50 | 1,063.00 | 1,074.50 | 1,074.50 | 1.32% | - |
| Oct 23, 2025 | 1,072.00 | 1,072.00 | 1,060.50 | 1,060.50 | 1,060.50 | -0.66% | - |
| Oct 22, 2025 | 1,064.00 | 1,073.00 | 1,064.00 | 1,067.50 | 1,067.50 | -0.37% | - |
| Oct 21, 2025 | 1,066.00 | 1,071.50 | 1,061.50 | 1,071.50 | 1,071.50 | 0.66% | - |
| Oct 20, 2025 | 1,052.00 | 1,064.50 | 1,052.00 | 1,064.50 | 1,064.50 | 2.01% | - |
| Oct 17, 2025 | 1,042.00 | 1,043.50 | 1,039.50 | 1,043.50 | 1,043.50 | -3.33% | - |
| Oct 16, 2025 | 1,078.00 | 1,083.50 | 1,075.50 | 1,079.50 | 1,079.50 | -0.83% | - |
| Oct 15, 2025 | 1,080.00 | 1,088.50 | 1,078.00 | 1,088.50 | 1,088.50 | 0.97% | - |