Partners Group Holding AG (SWX:PGHN)
Switzerland
· Delayed Price · Currency is CHF 812.00
-7.80 (-0.95%)
Mar 9, 2026, 5:31 PM CET
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 801.40 | 822.20 | 789.40 | 812.00 | 812.00 | -0.95% | 167,860 |
| Mar 6, 2026 | 836.00 | 844.00 | 809.40 | 819.80 | 819.80 | -1.54% | 119,398 |
| Mar 5, 2026 | 832.00 | 850.60 | 828.00 | 832.60 | 832.60 | -0.05% | 129,213 |
| Mar 4, 2026 | 822.80 | 845.20 | 817.00 | 833.00 | 833.00 | 1.59% | 149,614 |
| Mar 3, 2026 | 824.20 | 826.40 | 806.40 | 820.00 | 820.00 | -2.57% | 187,492 |
| Mar 2, 2026 | 839.60 | 849.80 | 824.40 | 841.60 | 841.60 | -1.84% | 138,516 |
| Feb 27, 2026 | 867.00 | 867.20 | 843.40 | 857.40 | 857.40 | -2.03% | 168,480 |
| Feb 26, 2026 | 864.00 | 884.60 | 860.80 | 875.20 | 875.20 | 2.72% | 134,514 |
| Feb 25, 2026 | 855.20 | 866.00 | 847.00 | 852.00 | 852.00 | -0.07% | 150,586 |
| Feb 24, 2026 | 851.00 | 866.40 | 842.20 | 852.60 | 852.60 | 0.31% | 200,683 |
| Feb 23, 2026 | 918.80 | 919.00 | 841.60 | 850.00 | 850.00 | -8.42% | 283,692 |
| Feb 20, 2026 | 917.80 | 932.60 | 914.40 | 928.20 | 928.20 | 1.91% | 139,712 |
| Feb 19, 2026 | 961.60 | 965.00 | 903.80 | 910.80 | 910.80 | -5.11% | 152,093 |
| Feb 18, 2026 | 942.80 | 964.20 | 935.00 | 959.80 | 959.80 | 1.74% | 59,556 |
| Feb 17, 2026 | 936.60 | 943.40 | 930.20 | 943.40 | 943.40 | 0.88% | 65,740 |
| Feb 16, 2026 | 957.00 | 959.00 | 935.20 | 935.20 | 935.20 | -1.35% | 53,310 |
| Feb 13, 2026 | 951.80 | 956.40 | 939.80 | 948.00 | 948.00 | 0.98% | 82,461 |
| Feb 12, 2026 | 954.00 | 962.40 | 938.80 | 938.80 | 938.80 | -1.32% | 77,278 |
| Feb 11, 2026 | 984.80 | 984.80 | 951.40 | 951.40 | 951.40 | -3.51% | 85,659 |
| Feb 10, 2026 | 982.00 | 991.40 | 978.00 | 986.00 | 986.00 | 0.76% | 49,154 |
| Feb 9, 2026 | 978.60 | 980.00 | 966.40 | 978.60 | 978.60 | 1.10% | 63,985 |
| Feb 6, 2026 | 959.60 | 977.20 | 944.40 | 968.00 | 968.00 | 0.14% | 92,787 |
| Feb 5, 2026 | 1,007.50 | 1,008.50 | 951.20 | 966.60 | 966.60 | -3.44% | 109,648 |
| Feb 4, 2026 | 980.00 | 1,009.00 | 963.60 | 1,001.00 | 1,001.00 | 2.39% | 135,604 |
| Feb 3, 2026 | 1,060.50 | 1,068.50 | 975.60 | 977.60 | 977.60 | -6.58% | 170,375 |
| Feb 2, 2026 | 1,043.50 | 1,050.50 | 1,029.50 | 1,046.50 | 1,046.50 | -0.33% | 56,006 |
| Jan 30, 2026 | 1,056.00 | 1,057.00 | 1,047.00 | 1,050.00 | 1,050.00 | -0.24% | 51,684 |
| Jan 29, 2026 | 1,074.00 | 1,074.00 | 1,049.50 | 1,052.50 | 1,052.50 | -1.27% | 63,987 |
| Jan 28, 2026 | 1,057.50 | 1,070.00 | 1,049.00 | 1,066.00 | 1,066.00 | 1.48% | 61,723 |
| Jan 27, 2026 | 1,061.00 | 1,071.00 | 1,044.50 | 1,050.50 | 1,050.50 | -0.10% | 57,989 |
| Jan 26, 2026 | 1,066.50 | 1,074.00 | 1,051.50 | 1,051.50 | 1,051.50 | -1.64% | 74,466 |
| Jan 23, 2026 | 1,080.00 | 1,080.00 | 1,061.50 | 1,069.00 | 1,069.00 | -1.25% | 67,108 |
| Jan 22, 2026 | 1,089.50 | 1,096.00 | 1,079.50 | 1,082.50 | 1,082.50 | 1.26% | 64,854 |
| Jan 21, 2026 | 1,056.00 | 1,069.00 | 1,041.00 | 1,069.00 | 1,069.00 | 0.38% | 87,208 |
| Jan 20, 2026 | 1,061.50 | 1,072.00 | 1,051.50 | 1,065.00 | 1,065.00 | -0.88% | 69,081 |
| Jan 19, 2026 | 1,080.00 | 1,084.00 | 1,068.50 | 1,074.50 | 1,074.50 | -1.96% | 68,377 |
| Jan 16, 2026 | 1,087.00 | 1,097.50 | 1,080.00 | 1,096.00 | 1,096.00 | 0.55% | 86,228 |
| Jan 15, 2026 | 1,050.00 | 1,092.00 | 1,043.00 | 1,090.00 | 1,090.00 | 7.65% | 141,567 |
| Jan 14, 2026 | 1,019.50 | 1,020.00 | 1,003.00 | 1,012.50 | 1,012.50 | -0.20% | 71,988 |
| Jan 13, 2026 | 1,040.00 | 1,042.50 | 1,013.50 | 1,014.50 | 1,014.50 | -2.31% | 73,013 |
| Jan 12, 2026 | 1,027.00 | 1,038.50 | 1,021.50 | 1,038.50 | 1,038.50 | 1.56% | 78,190 |
| Jan 9, 2026 | 1,010.50 | 1,027.50 | 1,001.00 | 1,022.50 | 1,022.50 | 1.89% | 64,662 |
| Jan 8, 2026 | 1,025.00 | 1,025.00 | 991.00 | 1,003.50 | 1,003.50 | -2.86% | 87,508 |
| Jan 7, 2026 | 1,039.50 | 1,050.00 | 1,029.50 | 1,033.00 | 1,033.00 | -0.10% | 70,006 |
| Jan 6, 2026 | 1,045.00 | 1,045.00 | 1,017.50 | 1,034.00 | 1,034.00 | 0.39% | 65,699 |
| Jan 5, 2026 | 1,010.00 | 1,037.00 | 1,001.00 | 1,030.00 | 1,030.00 | 4.85% | 123,913 |
| Dec 30, 2025 | 979.20 | 987.80 | 976.00 | 982.40 | 982.40 | 0.37% | 48,176 |
| Dec 29, 2025 | 978.00 | 987.20 | 975.00 | 978.80 | 978.80 | 0.25% | 44,672 |
| Dec 23, 2025 | 977.20 | 988.00 | 975.80 | 976.40 | 976.40 | -0.14% | 53,252 |
| Dec 22, 2025 | 966.60 | 977.80 | 962.40 | 977.80 | 977.80 | 1.16% | 60,056 |
| Dec 19, 2025 | 970.20 | 976.00 | 961.60 | 966.60 | 966.60 | -1.10% | 115,400 |
| Dec 18, 2025 | 949.40 | 979.00 | 949.40 | 977.40 | 977.40 | 3.04% | 96,365 |
| Dec 17, 2025 | 961.60 | 963.40 | 948.60 | 948.60 | 948.60 | -1.11% | 83,812 |
| Dec 16, 2025 | 960.00 | 965.40 | 955.00 | 959.20 | 959.20 | -0.31% | 51,108 |
| Dec 15, 2025 | 955.00 | 976.80 | 955.00 | 962.20 | 962.20 | 1.14% | 68,930 |
| Dec 12, 2025 | 951.60 | 968.60 | 948.80 | 951.40 | 951.40 | 0.74% | 61,762 |
| Dec 11, 2025 | 956.00 | 958.40 | 944.40 | 944.40 | 944.40 | -0.99% | 65,601 |
| Dec 10, 2025 | 955.00 | 964.20 | 944.80 | 953.80 | 953.80 | -0.13% | 76,918 |
| Dec 9, 2025 | 949.00 | 961.40 | 947.20 | 955.00 | 955.00 | 0.21% | 65,144 |
| Dec 8, 2025 | 955.80 | 960.80 | 948.80 | 953.00 | 953.00 | -0.40% | 54,067 |
| Dec 5, 2025 | 940.00 | 961.40 | 936.00 | 956.80 | 956.80 | 1.92% | 86,330 |
| Dec 4, 2025 | 934.40 | 945.80 | 932.00 | 938.80 | 938.80 | 1.40% | 70,840 |
| Dec 3, 2025 | 931.40 | 933.00 | 916.60 | 925.80 | 925.80 | -0.41% | 75,796 |
| Dec 2, 2025 | 938.20 | 941.80 | 929.60 | 929.60 | 929.60 | -1.42% | 77,615 |
| Dec 1, 2025 | 948.80 | 948.80 | 932.40 | 943.00 | 943.00 | -1.03% | 78,498 |
| Nov 28, 2025 | 952.40 | 960.20 | 948.40 | 952.80 | 952.80 | 0.02% | 66,035 |
| Nov 27, 2025 | 939.60 | 961.40 | 935.60 | 952.60 | 952.60 | 1.88% | 55,832 |
| Nov 26, 2025 | 938.20 | 939.20 | 926.20 | 935.00 | 935.00 | 0.69% | 75,846 |
| Nov 25, 2025 | 929.00 | 934.60 | 920.00 | 928.60 | 928.60 | 0.13% | 48,523 |
| Nov 24, 2025 | 932.00 | 933.20 | 921.40 | 927.40 | 927.40 | 1.05% | 146,893 |
| Nov 21, 2025 | 900.00 | 921.60 | 898.80 | 917.80 | 917.80 | 0.02% | 58,680 |
| Nov 20, 2025 | 928.80 | 932.60 | 915.80 | 917.60 | 917.60 | 0.75% | 70,769 |
| Nov 19, 2025 | 915.00 | 918.80 | 908.00 | 910.80 | 910.80 | -0.57% | 124,721 |
| Nov 18, 2025 | 918.00 | 922.80 | 905.60 | 916.00 | 916.00 | -1.76% | 100,512 |
| Nov 17, 2025 | 954.60 | 957.80 | 930.20 | 932.40 | 932.40 | -2.08% | 56,970 |
| Nov 14, 2025 | 945.60 | 954.80 | 933.40 | 952.20 | 952.20 | -0.79% | 71,938 |
| Nov 13, 2025 | 986.60 | 987.20 | 957.40 | 959.80 | 959.80 | -1.56% | 67,634 |
| Nov 12, 2025 | 986.80 | 987.00 | 971.80 | 975.00 | 975.00 | -0.57% | 62,330 |
| Nov 11, 2025 | 964.40 | 985.60 | 960.00 | 980.60 | 980.60 | 2.90% | 90,199 |
| Nov 10, 2025 | 965.40 | 974.60 | 953.00 | 953.00 | 953.00 | 1.10% | 67,779 |
| Nov 7, 2025 | 948.80 | 954.40 | 937.40 | 942.60 | 942.60 | 0.04% | 49,286 |
| Nov 6, 2025 | 958.60 | 963.00 | 942.20 | 942.20 | 942.20 | -2.00% | 82,111 |
| Nov 5, 2025 | 952.20 | 966.40 | 949.20 | 961.40 | 961.40 | 0.25% | 42,283 |
| Nov 4, 2025 | 965.00 | 965.00 | 939.60 | 959.00 | 959.00 | -1.24% | 72,895 |
| Nov 3, 2025 | 978.40 | 978.60 | 970.20 | 971.00 | 971.00 | -1.16% | 51,769 |
| Oct 31, 2025 | 988.00 | 995.40 | 981.20 | 982.40 | 982.40 | -0.55% | 40,316 |
| Oct 30, 2025 | 984.00 | 990.80 | 982.00 | 987.80 | 987.80 | -0.22% | 39,459 |
| Oct 29, 2025 | 995.60 | 1,000.50 | 987.20 | 990.00 | 990.00 | -0.20% | 36,753 |
| Oct 28, 2025 | 1,013.50 | 1,013.50 | 990.60 | 992.00 | 992.00 | -0.78% | 51,623 |
| Oct 27, 2025 | 1,001.00 | 1,003.00 | 989.80 | 999.80 | 999.80 | 0.26% | 53,852 |
| Oct 24, 2025 | 988.40 | 997.20 | 980.80 | 997.20 | 997.20 | 1.88% | 69,060 |
| Oct 23, 2025 | 988.00 | 996.40 | 975.60 | 978.80 | 978.80 | -0.73% | 55,335 |
| Oct 22, 2025 | 990.00 | 994.60 | 979.80 | 986.00 | 986.00 | -0.20% | 68,311 |
| Oct 21, 2025 | 984.80 | 990.00 | 976.80 | 988.00 | 988.00 | 0.69% | 42,452 |
| Oct 20, 2025 | 979.80 | 982.00 | 969.60 | 981.20 | 981.20 | 1.55% | 82,092 |
| Oct 17, 2025 | 978.60 | 978.80 | 955.80 | 966.20 | 966.20 | -3.57% | 134,651 |
| Oct 16, 2025 | 1,004.00 | 1,008.00 | 991.00 | 1,002.00 | 1,002.00 | -0.69% | 60,880 |
| Oct 15, 2025 | 1,017.00 | 1,019.00 | 998.80 | 1,009.00 | 1,009.00 | 0.50% | 56,100 |
| Oct 14, 2025 | 1,004.50 | 1,005.00 | 991.40 | 1,004.00 | 1,004.00 | -0.54% | 47,693 |
| Oct 13, 2025 | 1,010.00 | 1,014.50 | 1,004.00 | 1,009.50 | 1,009.50 | 0.10% | 47,652 |