Skip to main content
Partners Group Holding AG (VIE:PGHN)
Austria flag Austria · Delayed Price · Currency is EUR
1,014.00
+7.50 (0.75%)
At close: Dec 5, 2025

Partners Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,009.001,015.001,009.001,015.00-0.84%-
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%-
Oct 13, 20251,086.001,088.001,082.001,086.001,086.000.32%-
Oct 10, 20251,114.501,114.501,082.501,082.501,082.50-2.61%-
Oct 9, 20251,116.001,116.001,111.501,111.501,111.50-0.49%-
Oct 8, 20251,122.501,122.501,117.001,117.001,117.00-0.18%-
Oct 7, 20251,127.501,132.501,119.001,119.001,119.00-1.45%-
Oct 6, 20251,116.501,141.001,116.501,135.501,135.500.89%-
Oct 3, 20251,120.501,125.501,120.501,125.501,125.501.72%-
Oct 2, 20251,113.001,113.001,106.501,106.501,106.500.64%-
Oct 1, 20251,096.001,104.501,096.001,099.501,099.50-0.68%-
Sep 30, 20251,119.001,120.501,107.001,107.001,107.00-0.40%-
Sep 29, 20251,109.001,111.501,103.501,111.501,111.500.41%-
Sep 26, 20251,098.501,107.001,098.501,107.001,107.000.27%-
Sep 25, 20251,096.001,105.501,091.501,104.001,104.00-2.00%-
Sep 24, 20251,125.501,131.001,125.501,126.501,126.50-2.64%-
Sep 23, 20251,154.001,159.501,154.001,157.001,157.001.58%-
Sep 22, 20251,147.501,147.501,139.001,139.001,139.00-1.47%-
Sep 19, 20251,173.001,173.001,156.001,156.001,156.00-2.28%-
Sep 18, 20251,183.001,183.001,174.501,183.001,183.001.33%-
Sep 17, 20251,145.001,168.501,143.501,167.501,167.501.70%-
Sep 16, 20251,170.501,170.501,148.001,148.001,148.00-1.71%-
Sep 15, 20251,158.001,168.001,158.001,168.001,168.001.43%-
Sep 12, 20251,150.501,161.501,150.501,151.501,151.500.26%-
Sep 11, 20251,130.501,148.501,130.501,148.501,148.500.97%-
Sep 10, 20251,143.001,143.001,135.001,137.501,137.500.09%-
Sep 9, 20251,144.001,144.001,135.501,136.501,136.50-0.70%-
Sep 8, 20251,141.001,145.001,141.001,144.501,144.50-1.72%-
Sep 5, 20251,145.001,164.501,145.001,164.501,164.501.97%-
Sep 4, 20251,142.501,144.501,138.001,142.001,142.00-0.09%-
Sep 3, 20251,144.501,158.001,143.001,143.001,143.000.70%-
Sep 2, 20251,221.001,221.001,135.001,135.001,135.00-3.12%-
Sep 1, 20251,176.501,176.501,165.001,171.501,171.50-0.13%-
Aug 29, 20251,184.501,189.001,173.001,173.001,173.00-1.68%-
Aug 28, 20251,196.001,196.001,193.001,193.001,193.00-0.38%-
Aug 27, 20251,188.501,197.501,183.001,197.501,197.500.97%-
Aug 26, 20251,189.001,189.001,185.001,186.001,186.00-1.70%-
Aug 25, 20251,204.501,206.501,203.501,206.501,206.50-0.12%-
Aug 22, 20251,182.001,208.001,182.001,208.001,208.002.46%-
Aug 21, 20251,182.001,182.001,175.501,179.001,179.00-0.88%-
Aug 20, 20251,190.001,196.501,189.501,189.501,189.50-0.46%-
Aug 19, 20251,190.501,195.001,190.501,195.001,195.001.66%-
Aug 18, 20251,173.501,175.501,171.001,175.501,175.500.09%-
Aug 15, 20251,187.501,187.501,174.501,174.501,174.50--
Aug 14, 20251,190.001,190.001,164.501,174.501,174.50-1.55%-
Aug 13, 20251,198.501,198.501,193.001,193.001,193.00-0.87%-
Aug 12, 20251,218.001,218.001,203.501,203.501,203.50-0.50%-
Aug 11, 20251,210.501,210.501,207.501,209.501,209.50-0.08%-
Aug 8, 20251,195.501,212.501,195.501,210.501,210.500.75%-
Aug 7, 20251,203.001,212.501,201.501,201.501,201.501.65%-
Aug 6, 20251,180.501,182.001,176.001,182.001,182.00-0.04%-
Aug 5, 20251,178.001,183.001,178.001,182.501,182.501.37%-
Aug 4, 20251,171.501,171.501,163.501,166.501,166.501.30%-
Aug 1, 20251,157.001,157.001,151.501,151.501,151.50-2.91%-
Jul 31, 20251,208.001,208.001,186.001,186.001,186.00-1.82%-
Jul 30, 20251,198.501,210.501,198.501,208.001,208.001.13%-
Jul 29, 20251,202.501,210.501,194.501,194.501,194.50-0.75%-
Jul 28, 20251,221.501,221.501,203.501,203.501,203.500.50%-
Jul 25, 20251,193.501,197.501,193.001,197.501,197.50-0.29%-
Jul 24, 20251,202.501,202.501,191.001,201.001,201.000.29%-
Jul 23, 20251,192.501,203.001,192.501,197.501,197.501.23%-
Jul 22, 20251,194.501,194.501,183.001,183.001,183.00-2.15%-
Jul 21, 20251,215.001,215.001,209.001,209.001,209.00-0.41%-