Partners Group Holding AG (VIE:PGHN)
Austria · Delayed Price · Currency is EUR 732.20
-26.20 (-3.45%)
At close: Jun 19, 2026
VIE:PGHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 750.80 | 750.80 | 738.60 | 738.60 | - | -2.61% | - |
| 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% | - |
| May 7, 2026 | 960.60 | 964.40 | 960.60 | 964.40 | 915.38 | -0.88% | - |
| May 6, 2026 | 987.80 | 992.40 | 973.00 | 973.00 | 923.55 | 2.66% | - |
| May 5, 2026 | 963.00 | 963.00 | 947.80 | 947.80 | 899.63 | -0.77% | - |
| May 4, 2026 | 943.20 | 955.20 | 943.00 | 955.20 | 906.65 | 3.92% | - |
| Apr 30, 2026 | 907.60 | 919.20 | 906.80 | 919.20 | 872.48 | -1.33% | - |
| Apr 29, 2026 | 957.40 | 957.40 | 927.00 | 931.60 | 884.25 | -2.39% | - |
| Apr 28, 2026 | 976.20 | 976.20 | 954.40 | 954.40 | 905.89 | -3.28% | - |
| Apr 27, 2026 | 992.20 | 992.20 | 986.80 | 986.80 | 936.65 | -1.20% | - |
| Apr 24, 2026 | 997.00 | 998.80 | 997.00 | 998.80 | 948.04 | -1.69% | - |
| Apr 23, 2026 | 1,019.50 | 1,025.00 | 1,016.00 | 1,016.00 | 964.36 | -1.17% | - |
| Apr 22, 2026 | 1,029.00 | 1,033.00 | 1,028.00 | 1,028.00 | 975.75 | -0.10% | - |
| Apr 21, 2026 | 1,032.50 | 1,032.50 | 1,029.00 | 1,029.00 | 976.70 | 0.73% | - |
| Apr 20, 2026 | 1,021.50 | 1,021.50 | 1,016.00 | 1,021.50 | 969.58 | -1.21% | - |
| Apr 17, 2026 | 1,000.50 | 1,034.00 | 1,000.50 | 1,034.00 | 981.45 | 3.19% | - |
| Apr 16, 2026 | 994.40 | 1,003.00 | 994.40 | 1,002.00 | 951.07 | 2.62% | - |
| Apr 15, 2026 | 966.60 | 980.20 | 966.60 | 976.40 | 926.77 | 2.82% | - |
| Apr 14, 2026 | 939.00 | 950.80 | 939.00 | 949.60 | 901.34 | 2.20% | - |
| Apr 13, 2026 | 929.20 | 932.20 | 929.20 | 929.20 | 881.97 | -1.69% | - |
| Apr 10, 2026 | 938.60 | 945.20 | 938.60 | 945.20 | 897.16 | 0.75% | - |