Partners Group Holding AG (VIE:PGHN)
Austria · Delayed Price · Currency is EUR 920.20
-27.20 (-2.87%)
At close: Apr 2, 2026
VIE:PGHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 932.60 | 932.60 | 920.20 | 920.20 | 920.20 | -2.87% | - |
| Apr 1, 2026 | 937.60 | 947.40 | 937.60 | 947.40 | 947.40 | 2.80% | - |
| Mar 31, 2026 | 917.60 | 921.60 | 914.40 | 921.60 | 921.60 | 2.77% | - |
| Mar 30, 2026 | 891.40 | 898.00 | 891.40 | 896.80 | 896.80 | 0.90% | - |
| Mar 27, 2026 | 910.20 | 910.20 | 888.80 | 888.80 | 888.80 | -3.05% | - |
| Mar 26, 2026 | 904.80 | 916.80 | 896.20 | 916.80 | 916.80 | 0.86% | - |
| Mar 25, 2026 | 895.80 | 909.00 | 895.80 | 909.00 | 909.00 | 3.51% | - |
| Mar 24, 2026 | 885.80 | 885.80 | 878.20 | 878.20 | 878.20 | -1.83% | - |
| Mar 23, 2026 | 859.00 | 894.60 | 857.60 | 894.60 | 894.60 | 2.24% | - |
| Mar 20, 2026 | 885.40 | 885.40 | 875.00 | 875.00 | 875.00 | -0.41% | - |
| Mar 19, 2026 | 882.40 | 887.60 | 878.60 | 878.60 | 878.60 | -3.51% | - |
| Mar 18, 2026 | 920.60 | 921.80 | 910.60 | 910.60 | 910.60 | -0.28% | - |
| Mar 17, 2026 | 895.20 | 913.20 | 895.20 | 913.20 | 913.20 | 2.49% | - |
| Mar 16, 2026 | 883.00 | 891.00 | 883.00 | 891.00 | 891.00 | -1.53% | - |
| Mar 13, 2026 | 890.00 | 904.80 | 890.00 | 904.80 | 904.80 | 0.42% | - |
| Mar 12, 2026 | 908.00 | 908.00 | 901.00 | 901.00 | 901.00 | 0.85% | - |
| Mar 11, 2026 | 879.20 | 896.20 | 879.20 | 893.40 | 893.40 | -0.07% | - |
| Mar 10, 2026 | 890.20 | 894.20 | 884.40 | 894.00 | 894.00 | 0.43% | - |
| Mar 9, 2026 | 890.40 | 895.40 | 890.20 | 890.20 | 890.20 | -2.99% | - |
| 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% | - |