Partners Group Holding AG (VIE:PGHN)
Austria · Delayed Price · Currency is EUR 1,000.50
+30.50 (3.14%)
Last updated: May 19, 2026, 1:00 PM CET
VIE:PGHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 965.80 | 970.00 | 958.20 | 970.00 | 970.00 | -0.19% | - |
| May 15, 2026 | 957.80 | 971.80 | 957.80 | 971.80 | 971.80 | -1.34% | - |
| May 14, 2026 | 974.80 | 985.00 | 974.80 | 985.00 | 985.00 | 1.42% | - |
| May 13, 2026 | 965.80 | 971.20 | 965.80 | 971.20 | 971.20 | 0.81% | - |
| May 12, 2026 | 960.60 | 965.80 | 960.60 | 963.40 | 963.40 | -0.80% | - |
| May 11, 2026 | 963.00 | 971.20 | 963.00 | 971.20 | 971.20 | 0.79% | - |
| May 8, 2026 | 962.00 | 964.80 | 962.00 | 963.60 | 963.60 | -0.08% | - |
| May 7, 2026 | 960.60 | 964.40 | 960.60 | 964.40 | 964.40 | -0.88% | - |
| May 6, 2026 | 987.80 | 992.40 | 973.00 | 973.00 | 973.00 | 2.66% | - |
| May 5, 2026 | 963.00 | 963.00 | 947.80 | 947.80 | 947.80 | -0.77% | - |
| May 4, 2026 | 943.20 | 955.20 | 943.00 | 955.20 | 955.20 | 3.92% | - |
| Apr 30, 2026 | 907.60 | 919.20 | 906.80 | 919.20 | 919.20 | -1.33% | - |
| Apr 29, 2026 | 957.40 | 957.40 | 927.00 | 931.60 | 931.60 | -2.39% | - |
| Apr 28, 2026 | 976.20 | 976.20 | 954.40 | 954.40 | 954.40 | -3.28% | - |
| Apr 27, 2026 | 992.20 | 992.20 | 986.80 | 986.80 | 986.80 | -1.20% | - |
| Apr 24, 2026 | 997.00 | 998.80 | 997.00 | 998.80 | 998.80 | -1.69% | - |
| Apr 23, 2026 | 1,019.50 | 1,025.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.17% | - |
| Apr 22, 2026 | 1,029.00 | 1,033.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.10% | - |
| Apr 21, 2026 | 1,032.50 | 1,032.50 | 1,029.00 | 1,029.00 | 1,029.00 | 0.73% | - |
| Apr 20, 2026 | 1,021.50 | 1,021.50 | 1,016.00 | 1,021.50 | 1,021.50 | -1.21% | - |
| Apr 17, 2026 | 1,000.50 | 1,034.00 | 1,000.50 | 1,034.00 | 1,034.00 | 3.19% | - |
| Apr 16, 2026 | 994.40 | 1,003.00 | 994.40 | 1,002.00 | 1,002.00 | 2.62% | - |
| Apr 15, 2026 | 966.60 | 980.20 | 966.60 | 976.40 | 976.40 | 2.82% | - |
| Apr 14, 2026 | 939.00 | 950.80 | 939.00 | 949.60 | 949.60 | 2.20% | - |
| Apr 13, 2026 | 929.20 | 932.20 | 929.20 | 929.20 | 929.20 | -1.69% | - |
| Apr 10, 2026 | 938.60 | 945.20 | 938.60 | 945.20 | 945.20 | 0.75% | - |
| Apr 9, 2026 | 930.40 | 938.20 | 930.40 | 938.20 | 938.20 | -2.33% | - |
| Apr 8, 2026 | 975.60 | 975.60 | 960.60 | 960.60 | 960.60 | 3.89% | - |
| Apr 7, 2026 | 941.80 | 941.80 | 924.60 | 924.60 | 924.60 | 0.48% | - |
| 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% | - |