Partners Group Holding AG (VIE:PGHN)
Austria · Delayed Price · Currency is EUR 796.40
-5.80 (-0.72%)
At close: Aug 28, 2026
VIE:PGHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 803.20 | 803.20 | 793.60 | 796.40 | 796.40 | -0.72% | - |
| Aug 27, 2026 | 786.00 | 802.20 | 786.00 | 802.20 | 802.20 | 2.35% | - |
| Aug 26, 2026 | 779.40 | 783.80 | 778.60 | 783.80 | 783.80 | 2.27% | - |
| Aug 25, 2026 | 772.80 | 772.80 | 766.40 | 766.40 | 766.40 | 0.47% | - |
| Aug 24, 2026 | 762.00 | 762.80 | 760.60 | 762.80 | 762.80 | 0.61% | - |
| Aug 21, 2026 | 759.00 | 759.00 | 758.20 | 758.20 | 758.20 | -1.28% | - |
| Aug 20, 2026 | 766.80 | 768.00 | 765.00 | 768.00 | 768.00 | 1.72% | 5 |
| Aug 19, 2026 | 758.00 | 758.00 | 754.80 | 755.00 | 755.00 | -0.81% | - |
| Aug 18, 2026 | 762.60 | 763.20 | 761.20 | 761.20 | 761.20 | -1.19% | - |
| Aug 17, 2026 | 775.00 | 775.00 | 770.40 | 770.40 | 770.40 | -2.06% | - |
| Aug 14, 2026 | 788.80 | 788.80 | 786.60 | 786.60 | 786.60 | 2.02% | - |
| Aug 13, 2026 | 778.40 | 778.40 | 771.00 | 771.00 | 771.00 | -1.81% | - |
| Aug 12, 2026 | 783.80 | 785.60 | 783.80 | 785.20 | 785.20 | 1.32% | - |
| Aug 11, 2026 | 770.20 | 775.00 | 770.20 | 775.00 | 775.00 | -0.26% | - |
| Aug 10, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -0.49% | - |
| Aug 7, 2026 | 780.20 | 780.80 | 780.20 | 780.80 | 780.80 | 0.18% | - |
| Aug 6, 2026 | 785.80 | 785.80 | 779.40 | 779.40 | 779.40 | -0.28% | - |
| Aug 5, 2026 | 771.40 | 781.60 | 771.40 | 781.60 | 781.60 | 1.64% | - |
| Aug 4, 2026 | 755.40 | 769.00 | 755.40 | 769.00 | 769.00 | 2.67% | - |
| Aug 3, 2026 | 742.60 | 749.00 | 742.60 | 749.00 | 749.00 | 3.17% | - |
| Jul 31, 2026 | 730.40 | 730.40 | 722.20 | 726.00 | 726.00 | 0.28% | - |
| Jul 30, 2026 | 726.60 | 726.60 | 723.00 | 724.00 | 724.00 | -2.08% | - |
| Jul 29, 2026 | 738.00 | 739.40 | 738.00 | 739.40 | 739.40 | -0.70% | - |
| Jul 28, 2026 | 734.20 | 744.60 | 734.20 | 744.60 | 744.60 | 1.97% | - |
| Jul 27, 2026 | 736.00 | 736.00 | 730.00 | 730.20 | 730.20 | 0.22% | - |
| Jul 24, 2026 | 729.40 | 730.00 | 724.60 | 728.60 | 728.60 | -0.05% | - |
| Jul 23, 2026 | 727.80 | 731.00 | 723.60 | 729.00 | 729.00 | 0.75% | - |
| Jul 22, 2026 | 723.40 | 730.20 | 723.40 | 723.60 | 723.60 | -1.07% | - |
| Jul 21, 2026 | 725.20 | 731.40 | 725.00 | 731.40 | 731.40 | -0.11% | - |
| Jul 20, 2026 | 741.20 | 744.20 | 732.20 | 732.20 | 732.20 | -1.27% | - |
| Jul 17, 2026 | 741.60 | 753.60 | 741.60 | 741.60 | 741.60 | 1.37% | - |
| Jul 16, 2026 | 763.20 | 763.20 | 729.60 | 731.60 | 731.60 | -6.35% | - |
| 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% | - |