Partners Group Holding AG (SWX:PGHN)
Switzerland
· Delayed Price · Currency is CHF 865.60
-19.60 (-2.21%)
Apr 29, 2026, 2:05 PM CET
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 892.00 | 893.60 | 856.60 | 878.80 | - | -0.72% | 57,770 |
| Apr 28, 2026 | 903.40 | 903.40 | 878.00 | 885.20 | 885.20 | -1.88% | 88,059 |
| Apr 27, 2026 | 915.40 | 915.60 | 901.40 | 902.20 | 902.20 | -1.40% | 59,860 |
| Apr 24, 2026 | 919.00 | 930.40 | 908.20 | 915.00 | 915.00 | -1.87% | 88,163 |
| Apr 23, 2026 | 936.00 | 943.20 | 922.00 | 932.40 | 932.40 | -1.21% | 88,492 |
| Apr 22, 2026 | 942.60 | 949.60 | 939.00 | 943.80 | 943.80 | -0.06% | 53,502 |
| Apr 21, 2026 | 943.80 | 955.40 | 940.80 | 944.40 | 944.40 | 0.47% | 62,032 |
| Apr 20, 2026 | 931.20 | 943.80 | 925.00 | 940.00 | 940.00 | -0.97% | 88,789 |
| Apr 17, 2026 | 922.00 | 961.20 | 921.20 | 949.20 | 949.20 | 3.38% | 120,077 |
| Apr 16, 2026 | 917.00 | 926.60 | 912.60 | 918.20 | 918.20 | 0.46% | 76,047 |
| Apr 15, 2026 | 888.40 | 914.00 | 888.40 | 914.00 | 914.00 | 3.68% | 106,513 |
| Apr 14, 2026 | 865.80 | 884.60 | 854.40 | 881.60 | 881.60 | 1.66% | 97,648 |
| Apr 13, 2026 | 860.20 | 871.00 | 853.00 | 867.20 | 867.20 | 0.88% | 83,856 |
| Apr 10, 2026 | 868.40 | 878.20 | 857.80 | 859.60 | 859.60 | -0.28% | 86,678 |
| Apr 9, 2026 | 870.00 | 871.20 | 853.60 | 862.00 | 862.00 | -0.65% | 87,661 |
| Apr 8, 2026 | 905.00 | 912.00 | 867.60 | 867.60 | 867.60 | 2.38% | 159,939 |
| Apr 7, 2026 | 868.00 | 871.60 | 845.60 | 847.40 | 847.40 | -2.15% | 96,382 |
| Apr 2, 2026 | 850.80 | 866.00 | 835.00 | 866.00 | 866.00 | -0.25% | 105,028 |
| Apr 1, 2026 | 877.00 | 878.80 | 858.20 | 868.20 | 868.20 | 2.60% | 72,073 |
| Mar 31, 2026 | 843.20 | 851.00 | 838.20 | 846.20 | 846.20 | 1.15% | 89,746 |
| Mar 30, 2026 | 823.20 | 837.60 | 818.40 | 836.60 | 836.60 | 1.46% | 71,881 |
| Mar 27, 2026 | 835.60 | 837.00 | 812.40 | 824.60 | 824.60 | -0.82% | 91,515 |
| Mar 26, 2026 | 829.80 | 843.40 | 818.60 | 831.40 | 831.40 | 0.12% | 83,516 |
| Mar 25, 2026 | 814.00 | 833.80 | 813.00 | 830.40 | 830.40 | 3.23% | 140,819 |
| Mar 24, 2026 | 807.60 | 810.60 | 793.60 | 804.40 | 804.40 | -0.07% | 125,085 |
| Mar 23, 2026 | 785.00 | 823.60 | 776.00 | 805.00 | 805.00 | 1.49% | 121,355 |
| Mar 20, 2026 | 806.40 | 813.60 | 790.60 | 793.20 | 793.20 | -1.25% | 436,941 |
| Mar 19, 2026 | 816.60 | 818.00 | 799.00 | 803.20 | 803.20 | -3.00% | 173,022 |
| Mar 18, 2026 | 832.60 | 839.00 | 821.80 | 828.00 | 828.00 | 0.49% | 102,125 |
| Mar 17, 2026 | 805.40 | 831.40 | 805.40 | 824.00 | 824.00 | 1.98% | 120,282 |
| Mar 16, 2026 | 809.80 | 817.40 | 794.40 | 808.00 | 808.00 | -0.44% | 97,222 |
| Mar 13, 2026 | 804.80 | 822.40 | 796.20 | 811.60 | 811.60 | 0.57% | 131,856 |
| Mar 12, 2026 | 802.60 | 822.60 | 802.20 | 807.00 | 807.00 | 0.02% | 148,050 |
| Mar 11, 2026 | 800.80 | 824.60 | 791.00 | 806.80 | 806.80 | -1.37% | 172,407 |
| Mar 10, 2026 | 836.40 | 836.60 | 793.00 | 818.00 | 818.00 | 0.74% | 259,531 |
| Mar 9, 2026 | 801.40 | 822.20 | 789.40 | 812.00 | 812.00 | -0.95% | 168,185 |
| 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% | 149,654 |
| 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% | 150,625 |
| 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% | 283,869 |
| 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 |