Skip to main content
Partners Group Holding AG (VIE:PGHN)
Austria flag Austria · Delayed Price · Currency is EUR
890.20
0.00 (0.00%)
Last updated: Mar 10, 2026, 9:05 AM CET

Partners Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026890.40893.60890.40893.60--2.62%-
Mar 6, 2026925.40925.40917.60917.60917.60-0.52%-
Mar 5, 2026920.60932.80920.60922.40922.40-0.77%-
Mar 4, 2026908.80929.60908.80929.60929.604.01%-
Mar 3, 2026891.20895.20891.20893.80893.80-2.27%-
Mar 2, 2026919.40932.00914.60914.60914.60-2.64%-
Feb 27, 2026938.80947.00938.80939.40939.40-2.11%-
Feb 26, 2026948.00961.40948.00959.60959.601.85%-
Feb 25, 2026937.20942.20937.20942.20942.201.16%-
Feb 24, 2026932.80932.80927.40931.40931.40-4.98%-
Feb 23, 2026996.60996.60980.20980.20980.20-2.52%-
Feb 20, 20261,014.001,014.001,005.501,005.501,005.50-3.41%-
Feb 19, 20261,051.501,051.501,041.001,041.001,041.00-0.76%-
Feb 18, 20261,034.001,049.001,034.001,049.001,049.001.89%-
Feb 17, 20261,028.001,029.501,026.001,029.501,029.50-0.77%-
Feb 16, 20261,045.001,045.001,037.501,037.501,037.50-0.62%-
Feb 13, 20261,034.501,044.001,034.501,044.001,044.00-0.38%-
Feb 12, 20261,047.001,048.001,046.001,048.001,048.00-0.52%-
Feb 11, 20261,052.501,058.001,052.501,053.501,053.50-2.72%-
Feb 10, 20261,075.501,083.001,075.501,083.001,083.002.17%-
Feb 9, 20261,061.501,062.001,060.001,060.001,060.000.28%-
Feb 6, 20261,044.001,057.001,044.001,057.001,057.00-0.80%-
Feb 5, 20261,098.001,098.001,065.501,065.501,065.50-3.05%-
Feb 4, 20261,086.001,099.001,076.501,099.001,099.001.76%-
Feb 3, 20261,156.501,156.501,080.001,080.001,080.00-4.80%-
Feb 2, 20261,136.501,136.501,126.501,134.501,134.50-1.43%-
Jan 30, 20261,145.501,151.001,145.501,151.001,151.00-0.99%-
Jan 29, 20261,147.501,162.501,147.501,162.501,162.50-0.04%-
Jan 28, 20261,149.001,163.001,149.001,163.001,163.00-0.21%-
Jan 27, 20261,150.501,165.501,150.501,165.501,165.501.08%-
Jan 26, 20261,160.001,160.001,153.001,153.001,153.00-0.17%-
Jan 23, 20261,146.501,155.001,146.501,155.001,155.00-2.12%-
Jan 22, 20261,169.501,180.001,169.501,180.001,180.003.06%-
Jan 21, 20261,144.001,145.001,128.001,145.001,145.00-0.22%-
Jan 20, 20261,142.001,147.501,137.501,147.501,147.50-1.12%-
Jan 19, 20261,159.501,160.501,154.001,160.501,160.50-1.44%-
Jan 16, 20261,161.001,177.501,161.001,177.501,177.501.73%-
Jan 15, 20261,150.501,157.501,150.501,157.501,157.506.93%-
Jan 14, 20261,089.001,089.001,079.001,082.501,082.50-2.91%-
Jan 13, 20261,114.001,115.001,107.501,115.001,115.000.63%-
Jan 12, 20261,105.501,108.001,103.501,108.001,108.000.77%-
Jan 9, 20261,092.001,099.501,092.001,099.501,099.502.23%-
Jan 8, 20261,078.001,078.001,070.001,075.501,075.50-4.19%-
Jan 7, 20261,116.001,124.001,116.001,122.501,122.500.72%-
Jan 6, 20261,105.001,114.501,101.501,114.501,114.502.58%-
Jan 5, 20261,092.501,098.501,083.501,086.501,086.501.68%-
Jan 2, 20261,089.501,089.501,068.501,068.501,068.500.90%-
Dec 30, 20251,055.501,059.001,055.501,059.001,059.00--
Dec 29, 20251,053.001,059.001,053.001,059.001,059.000.19%-
Dec 23, 20251,056.001,061.001,056.001,057.001,057.001.54%-
Dec 22, 20251,038.501,041.001,038.501,041.001,041.000.43%-
Dec 19, 20251,043.501,043.501,033.501,036.501,036.50-0.34%-
Dec 18, 20251,025.001,040.001,025.001,040.001,040.001.41%-
Dec 17, 20251,025.501,025.501,020.501,025.501,025.50-0.39%-
Dec 16, 20251,021.501,029.501,021.501,029.501,029.500.05%-
Dec 15, 20251,025.501,040.501,025.501,029.001,029.00-0.53%-
Dec 12, 20251,017.501,034.501,017.501,034.501,034.501.17%-
Dec 11, 20251,020.501,022.501,014.501,022.501,022.500.49%-
Dec 10, 20251,011.501,017.501,011.501,017.501,017.500.54%-
Dec 9, 20251,016.001,016.001,011.501,012.001,012.00-0.59%-
Dec 8, 20251,024.001,024.001,018.001,018.001,018.000.39%-
Dec 5, 20251,009.001,015.001,009.001,014.001,014.000.75%-
Dec 4, 20251,003.001,006.501,000.001,006.501,006.502.33%4
Dec 3, 2025988.80988.80983.60983.60983.60-1.74%-
Dec 2, 20251,003.001,004.001,001.001,001.001,001.00-0.10%-
Dec 1, 20251,007.001,012.001,002.001,002.001,002.00-1.62%-
Nov 28, 20251,024.501,027.501,018.501,018.501,018.50-0.54%-
Nov 27, 20251,003.501,024.001,003.501,024.001,024.002.04%-
Nov 26, 2025996.801,003.50996.401,003.501,003.501.34%-
Nov 25, 2025990.00990.20990.00990.20990.20-0.26%-
Nov 24, 2025996.80996.80991.40992.80992.800.79%-
Nov 21, 2025978.40985.00978.40985.00985.00-0.30%-
Nov 20, 2025992.80992.80985.80988.00988.000.16%-
Nov 19, 2025982.20986.40982.20986.40986.400.59%-
Nov 18, 2025997.20997.20980.60980.60980.60-2.86%-
Nov 17, 20251,038.001,038.001,009.501,009.501,009.50-2.42%-
Nov 14, 20251,029.001,034.501,019.501,034.501,034.50-0.77%-
Nov 13, 20251,049.001,051.001,042.501,042.501,042.50-1.47%-
Nov 12, 20251,058.001,058.001,058.001,058.001,058.00-0.14%-
Nov 11, 20251,039.501,059.501,039.501,059.501,059.503.37%-
Nov 10, 20251,034.501,041.001,025.001,025.001,025.001.59%-
Nov 7, 20251,020.501,020.501,009.001,009.001,009.00-0.35%-
Nov 6, 20251,028.501,028.501,012.501,012.501,012.50-1.94%-
Nov 5, 20251,022.501,036.001,022.501,032.501,032.50--
Nov 4, 20251,015.001,032.501,015.001,032.501,032.50-1.05%-
Nov 3, 20251,050.001,050.001,043.501,043.501,043.50-1.65%-
Oct 31, 20251,064.001,070.001,059.501,061.001,061.00-0.42%-
Oct 30, 20251,061.501,065.501,061.501,065.501,065.50-0.23%-
Oct 29, 20251,074.501,075.501,066.501,068.001,068.00-0.37%-
Oct 28, 20251,089.001,089.001,072.001,072.001,072.00-0.42%-
Oct 27, 20251,072.501,076.501,071.001,076.501,076.500.19%-
Oct 24, 20251,063.001,075.501,063.001,074.501,074.501.32%-
Oct 23, 20251,072.001,072.001,060.501,060.501,060.50-0.66%-
Oct 22, 20251,064.001,073.001,064.001,067.501,067.50-0.37%-
Oct 21, 20251,066.001,071.501,061.501,071.501,071.500.66%-
Oct 20, 20251,052.001,064.501,052.001,064.501,064.502.01%-
Oct 17, 20251,042.001,043.501,039.501,043.501,043.50-3.33%-
Oct 16, 20251,078.001,083.501,075.501,079.501,079.50-0.83%-
Oct 15, 20251,080.001,088.501,078.001,088.501,088.500.97%-
Oct 14, 20251,079.501,079.501,071.501,078.001,078.00-0.74%-