Skip to main content
Partners Group Holding AG (VIE:PGHN)
Austria flag Austria · Delayed Price · Currency is EUR
931.60
-22.80 (-2.39%)
At close: Apr 29, 2026

Partners Group Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026976.20976.20954.40954.40954.40-3.28%-
Apr 27, 2026992.20992.20986.80986.80986.80-1.20%-
Apr 24, 2026997.00998.80997.00998.80998.80-1.69%-
Apr 23, 20261,019.501,025.001,016.001,016.001,016.00-1.17%-
Apr 22, 20261,029.001,033.001,028.001,028.001,028.00-0.10%-
Apr 21, 20261,032.501,032.501,029.001,029.001,029.000.73%-
Apr 20, 20261,021.501,021.501,016.001,021.501,021.50-1.21%-
Apr 17, 20261,000.501,034.001,000.501,034.001,034.003.19%-
Apr 16, 2026994.401,003.00994.401,002.001,002.002.62%-
Apr 15, 2026966.60980.20966.60976.40976.402.82%-
Apr 14, 2026939.00950.80939.00949.60949.602.20%-
Apr 13, 2026929.20932.20929.20929.20929.20-1.69%-
Apr 10, 2026938.60945.20938.60945.20945.200.75%-
Apr 9, 2026930.40938.20930.40938.20938.20-2.33%-
Apr 8, 2026975.60975.60960.60960.60960.603.89%-
Apr 7, 2026941.80941.80924.60924.60924.600.48%-
Apr 2, 2026932.60932.60920.20920.20920.20-2.87%-
Apr 1, 2026937.60947.40937.60947.40947.402.80%-
Mar 31, 2026917.60921.60914.40921.60921.602.77%-
Mar 30, 2026891.40898.00891.40896.80896.800.90%-
Mar 27, 2026910.20910.20888.80888.80888.80-3.05%-
Mar 26, 2026904.80916.80896.20916.80916.800.86%-
Mar 25, 2026895.80909.00895.80909.00909.003.51%-
Mar 24, 2026885.80885.80878.20878.20878.20-1.83%-
Mar 23, 2026859.00894.60857.60894.60894.602.24%-
Mar 20, 2026885.40885.40875.00875.00875.00-0.41%-
Mar 19, 2026882.40887.60878.60878.60878.60-3.51%-
Mar 18, 2026920.60921.80910.60910.60910.60-0.28%-
Mar 17, 2026895.20913.20895.20913.20913.202.49%-
Mar 16, 2026883.00891.00883.00891.00891.00-1.53%-
Mar 13, 2026890.00904.80890.00904.80904.800.42%-
Mar 12, 2026908.00908.00901.00901.00901.000.85%-
Mar 11, 2026879.20896.20879.20893.40893.40-0.07%-
Mar 10, 2026890.20894.20884.40894.00894.000.43%-
Mar 9, 2026890.40895.40890.20890.20890.20-2.99%-
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%-