Skip to main content
Partners Group Holding AG (PGPHF)
OTCMKTS · Delayed Price · Currency is USD
1,212.13
+73.32 (6.44%)
At close: Dec 5, 2025

Partners Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,182.451,212.131,182.451,212.131,212.136.44%116
Dec 3, 20251,138.811,138.811,138.811,138.811,138.81-3.98%51
Dec 2, 20251,186.031,186.031,186.031,186.031,186.03-0.73%278
Dec 1, 20251,185.771,194.781,185.771,194.781,194.782.83%3
Nov 26, 20251,160.951,161.911,160.951,161.911,161.913.16%9
Nov 25, 20251,125.511,157.751,125.511,126.291,126.29-1.85%101
Nov 24, 20251,174.221,174.221,147.571,147.571,147.573.23%4
Nov 21, 20251,135.931,135.931,111.631,111.631,111.63-0.13%13
Nov 19, 20251,154.481,154.481,113.051,113.051,113.05-2.28%6
Nov 18, 20251,150.001,150.001,138.981,138.981,138.98-2.98%3,805
Nov 17, 20251,173.121,195.191,173.121,173.971,173.97-0.68%40
Nov 14, 20251,182.051,182.051,182.051,182.051,182.05-4.64%10
Nov 13, 20251,239.521,239.521,239.521,239.521,239.52-0.04%1
Nov 12, 20251,240.011,240.011,240.011,240.011,240.012.08%18
Nov 11, 20251,214.781,214.781,214.781,214.781,214.780.40%10
Nov 10, 20251,165.741,209.981,165.741,209.981,209.981.19%7
Nov 7, 20251,154.691,195.761,154.691,195.761,195.763.46%321
Nov 6, 20251,168.681,168.681,155.721,155.721,155.72-2.63%38
Nov 5, 20251,185.621,186.941,185.621,186.941,186.94-1.79%5
Nov 4, 20251,195.051,208.611,190.221,208.611,208.61-3.30%55
Oct 30, 20251,210.221,255.171,210.221,249.881,249.882.58%6
Oct 29, 20251,235.141,242.501,218.441,218.441,218.44-4.19%843
Oct 28, 20251,232.491,271.721,232.491,271.721,271.72-0.47%28
Oct 27, 20251,277.781,277.781,277.781,277.781,277.781.90%4
Oct 23, 20251,253.991,253.991,253.991,253.991,253.990.74%51
Oct 22, 20251,244.781,244.781,244.781,244.781,244.780.64%1
Oct 17, 20251,236.861,236.861,236.861,236.861,236.86-3.76%15
Oct 16, 20251,250.141,285.181,250.141,285.181,285.18-0.12%34
Oct 15, 20251,241.541,286.711,241.541,286.711,286.714.71%17
Oct 14, 20251,225.001,229.281,225.001,228.781,228.78-2.09%20
Oct 13, 20251,233.781,255.001,233.781,255.001,255.00-1.83%16
Oct 10, 20251,283.801,283.801,275.501,278.421,278.42-0.09%23
Oct 9, 20251,279.561,279.561,279.561,279.561,279.56-2.35%74
Oct 8, 20251,280.481,310.351,280.481,310.351,310.351.48%12
Oct 7, 20251,291.251,291.251,291.251,291.251,291.25-0.97%25
Oct 6, 20251,329.921,329.921,303.961,303.961,303.96-2.91%2,840
Oct 3, 20251,326.071,343.001,326.071,343.001,343.005.29%3
Oct 2, 20251,275.501,275.501,275.501,275.501,275.50-3.66%1
Sep 29, 20251,282.001,324.001,282.001,324.001,324.001.56%42
Sep 26, 20251,303.631,303.631,303.631,303.631,303.63-0.02%5
Sep 25, 20251,303.901,303.901,303.901,303.901,303.90-2.24%18
Sep 24, 20251,323.711,333.751,297.751,333.751,333.75-0.76%124
Sep 23, 20251,356.211,356.211,344.001,344.001,344.001.25%68
Sep 22, 20251,327.401,327.401,327.401,327.401,327.40-0.98%2
Sep 19, 20251,339.001,340.501,335.001,340.501,340.50-3.63%6
Sep 18, 20251,391.001,391.001,391.001,391.001,391.000.69%1
Sep 17, 20251,381.471,381.471,381.471,381.471,381.470.24%67
Sep 16, 20251,378.201,378.201,378.201,378.201,378.20-0.64%9
Sep 15, 20251,387.041,387.041,387.041,387.041,387.041.84%2
Sep 12, 20251,360.001,361.941,360.001,361.941,361.94-0.01%7
Sep 11, 20251,330.331,362.031,330.331,362.031,362.030.91%64
Sep 10, 20251,349.721,349.721,349.721,349.721,349.722.14%11
Sep 9, 20251,321.461,321.461,321.461,321.461,321.46-3.14%49
Sep 8, 20251,364.281,364.281,364.281,364.281,364.280.50%22
Sep 5, 20251,357.471,357.471,357.471,357.471,357.473.99%28
Sep 4, 20251,305.391,305.391,305.391,305.391,305.39-2.30%5
Sep 3, 20251,359.141,359.141,336.071,336.071,336.073.19%19
Sep 2, 20251,340.221,340.221,294.761,294.761,294.76-7.05%3
Aug 29, 20251,345.621,392.911,345.621,392.911,392.91-0.85%35
Aug 28, 20251,404.841,404.841,404.841,404.841,404.84-0.24%208
Aug 27, 20251,400.331,408.171,400.331,408.171,408.172.13%54
Aug 26, 20251,405.531,405.531,378.801,378.801,378.80-2.57%7
Aug 22, 20251,409.001,415.141,409.001,415.141,415.143.72%3
Aug 21, 20251,377.871,387.851,364.441,364.441,364.44-0.83%46
Aug 20, 20251,375.911,375.911,375.911,375.911,375.91-5
Aug 19, 20251,365.571,397.931,365.571,375.911,375.910.74%304
Aug 18, 20251,383.081,383.081,351.471,365.831,365.83-3.05%884
Aug 13, 20251,372.701,408.861,372.701,408.861,408.862.24%129
Aug 12, 20251,405.991,405.991,377.951,377.951,377.95-2.47%25
Aug 8, 20251,403.661,416.821,403.661,412.811,412.81-0.08%137
Aug 7, 20251,414.011,414.011,414.011,414.011,414.011.28%74
Aug 6, 20251,396.151,396.151,396.151,396.151,396.151.58%11
Aug 5, 20251,374.401,374.401,374.401,374.401,374.40-0.44%131
Aug 1, 20251,321.641,380.461,321.641,380.461,380.461.88%30
Jul 31, 20251,354.931,354.931,354.931,354.931,354.92-3.63%5
Jul 29, 20251,406.001,406.001,406.001,406.001,406.000.43%8
Jul 28, 20251,402.221,419.391,400.001,400.001,400.00-1.60%11
Jul 25, 20251,383.441,422.771,383.441,422.771,422.77-0.89%8
Jul 24, 20251,435.621,435.621,435.621,435.621,435.620.07%529
Jul 23, 20251,376.981,434.581,376.981,434.581,434.58-0.24%31
Jul 21, 20251,437.441,438.001,437.441,438.001,438.001.60%6
Jul 18, 20251,405.001,415.291,380.891,415.291,415.292.90%251
Jul 17, 20251,371.031,375.431,371.031,375.431,375.430.35%33
Jul 16, 20251,370.661,370.661,370.661,370.661,370.662.09%11
Jul 15, 20251,342.551,342.551,342.551,342.551,342.55-0.09%2
Jul 14, 20251,344.011,344.011,343.831,343.831,343.83-0.01%5
Jul 11, 20251,344.021,344.021,344.021,344.021,344.02-1.65%15
Jul 10, 20251,336.401,366.611,336.401,366.611,366.611.58%16
Jul 9, 20251,348.521,348.521,345.291,345.291,345.29-0.40%25
Jul 8, 20251,324.911,350.731,324.911,350.731,350.731.38%4
Jul 7, 20251,306.371,332.341,279.131,332.341,332.340.11%24
Jul 3, 20251,330.831,330.831,330.831,330.831,330.834.02%2
Jun 30, 20251,301.171,329.711,279.451,279.451,279.45-2.21%36
Jun 27, 20251,308.331,308.331,308.331,308.331,308.332.37%16
Jun 26, 20251,276.251,278.041,276.251,278.041,278.041.37%45
Jun 25, 20251,242.471,260.801,241.011,260.801,260.801.48%30
Jun 24, 20251,220.921,259.371,220.921,242.471,242.470.71%17
Jun 23, 20251,210.501,233.751,210.501,233.751,233.750.48%30
Jun 20, 20251,205.041,233.151,205.041,227.861,227.86-1.09%19
Jun 18, 20251,214.671,241.361,214.671,241.361,241.361.79%564