Partners Group Holding AG (VIE:PGHN)
Austria · Delayed Price · Currency is EUR 747.80
+16.20 (2.21%)
Last updated: Jul 17, 2026, 11:00 AM CET
VIE:PGHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 763.20 | 763.20 | 733.40 | 733.40 | - | -6.12% | - |
| Jul 15, 2026 | 767.20 | 781.20 | 760.20 | 781.20 | 781.20 | 3.14% | - |
| Jul 14, 2026 | 756.80 | 757.40 | 745.60 | 757.40 | 757.40 | 0.37% | - |
| Jul 13, 2026 | 745.20 | 754.60 | 745.20 | 754.60 | 754.60 | 1.51% | - |
| Jul 10, 2026 | 736.40 | 746.00 | 736.40 | 743.40 | 743.40 | 1.53% | - |
| Jul 9, 2026 | 707.40 | 732.20 | 707.40 | 732.20 | 732.20 | 1.84% | - |
| Jul 8, 2026 | 716.40 | 723.40 | 716.40 | 719.00 | 719.00 | -1.99% | - |
| Jul 7, 2026 | 737.40 | 737.40 | 733.60 | 733.60 | 733.60 | -0.49% | - |
| Jul 6, 2026 | 737.00 | 737.20 | 734.20 | 737.20 | 737.20 | -0.30% | - |
| Jul 3, 2026 | 739.60 | 744.60 | 739.40 | 739.40 | 739.40 | -0.48% | - |
| Jul 2, 2026 | 734.80 | 743.80 | 734.80 | 743.00 | 743.00 | 0.95% | - |
| Jul 1, 2026 | 726.80 | 736.00 | 725.60 | 736.00 | 736.00 | 2.00% | - |
| Jun 30, 2026 | 709.00 | 721.60 | 703.60 | 721.60 | 721.60 | 2.01% | - |
| Jun 29, 2026 | 703.20 | 708.80 | 703.20 | 707.40 | 707.40 | 0.06% | - |
| Jun 26, 2026 | 699.00 | 707.00 | 689.80 | 707.00 | 707.00 | 0.65% | - |
| Jun 25, 2026 | 707.00 | 707.00 | 702.40 | 702.40 | 702.40 | -0.43% | - |
| Jun 24, 2026 | 707.20 | 716.80 | 705.40 | 705.40 | 705.40 | -0.68% | - |
| Jun 23, 2026 | 710.00 | 719.40 | 710.00 | 710.20 | 710.20 | -2.07% | - |
| Jun 22, 2026 | 731.00 | 733.00 | 725.20 | 725.20 | 725.20 | -0.96% | - |
| Jun 19, 2026 | 750.80 | 750.80 | 732.20 | 732.20 | 732.20 | -3.45% | - |
| Jun 18, 2026 | 770.20 | 770.20 | 757.40 | 758.40 | 758.40 | -2.54% | - |
| Jun 17, 2026 | 771.80 | 780.40 | 771.80 | 778.20 | 778.20 | 0.05% | - |
| Jun 16, 2026 | 784.80 | 785.40 | 777.80 | 777.80 | 777.80 | 0.05% | - |
| Jun 15, 2026 | 782.80 | 784.40 | 777.40 | 777.40 | 777.40 | 2.42% | - |
| Jun 12, 2026 | 757.20 | 759.20 | 753.60 | 759.00 | 759.00 | 1.93% | - |
| Jun 11, 2026 | 754.20 | 754.40 | 744.60 | 744.60 | 744.60 | -3.05% | - |
| Jun 10, 2026 | 771.00 | 771.00 | 763.80 | 768.00 | 768.00 | 0.47% | - |
| Jun 9, 2026 | 770.80 | 775.20 | 764.40 | 764.40 | 764.40 | -0.86% | - |
| Jun 8, 2026 | 766.00 | 771.00 | 763.80 | 771.00 | 771.00 | -0.90% | - |
| Jun 5, 2026 | 786.20 | 787.00 | 778.00 | 778.00 | 778.00 | 0.08% | - |
| Jun 4, 2026 | 770.20 | 784.20 | 770.20 | 777.40 | 777.40 | 3.82% | - |
| Jun 3, 2026 | 753.60 | 753.60 | 739.80 | 748.80 | 748.80 | -16.54% | - |
| Jun 2, 2026 | 912.80 | 919.60 | 897.20 | 897.20 | 897.20 | -0.29% | - |
| Jun 1, 2026 | 909.40 | 909.40 | 896.00 | 899.80 | 899.80 | -0.82% | - |
| May 29, 2026 | 910.00 | 913.00 | 903.60 | 907.20 | 907.20 | -0.79% | - |
| May 28, 2026 | 930.00 | 930.00 | 914.40 | 914.40 | 914.40 | -2.50% | - |
| May 27, 2026 | 946.80 | 946.80 | 937.80 | 937.80 | 937.80 | 0.17% | - |
| May 26, 2026 | 947.80 | 947.80 | 936.20 | 936.20 | 936.20 | -1.99% | - |
| May 25, 2026 | 950.60 | 955.20 | 950.60 | 955.20 | 955.20 | 1.44% | - |
| May 22, 2026 | 943.80 | 945.00 | 941.60 | 941.60 | 941.60 | 0.22% | - |
| May 21, 2026 | 1,000.50 | 1,000.50 | 985.40 | 989.80 | 939.49 | -0.38% | - |
| May 20, 2026 | 977.20 | 993.60 | 977.20 | 993.60 | 943.10 | 0.79% | - |
| May 19, 2026 | 989.40 | 1,000.50 | 985.80 | 985.80 | 935.70 | 1.63% | - |
| May 18, 2026 | 965.80 | 970.00 | 958.20 | 970.00 | 920.70 | -0.19% | - |
| May 15, 2026 | 957.80 | 971.80 | 957.80 | 971.80 | 922.41 | -1.34% | - |
| May 14, 2026 | 974.80 | 985.00 | 974.80 | 985.00 | 934.94 | 1.42% | - |
| May 13, 2026 | 965.80 | 971.20 | 965.80 | 971.20 | 921.84 | 0.81% | - |
| May 12, 2026 | 960.60 | 965.80 | 960.60 | 963.40 | 914.44 | -0.80% | - |
| May 11, 2026 | 963.00 | 971.20 | 963.00 | 971.20 | 921.84 | 0.79% | - |
| May 8, 2026 | 962.00 | 964.80 | 962.00 | 963.60 | 914.63 | -0.08% | - |