Partners Group Holding AG (SWX:PGHN)
Switzerland
· Delayed Price · Currency is CHF 956.80
+18.00 (1.92%)
At close: Dec 5, 2025
Partners Group Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,036.50 | 1,043.00 | 1,007.50 | 1,008.50 | 1,008.50 | -2.51% | 60,350 |
| Oct 9, 2025 | 1,040.00 | 1,046.50 | 1,034.50 | 1,034.50 | 1,034.50 | -0.39% | 46,857 |
| Oct 8, 2025 | 1,040.50 | 1,047.50 | 1,035.50 | 1,038.50 | 1,038.50 | -0.19% | 47,482 |
| Oct 7, 2025 | 1,054.50 | 1,055.50 | 1,040.50 | 1,040.50 | 1,040.50 | -1.61% | 32,417 |
| Oct 6, 2025 | 1,050.00 | 1,064.00 | 1,036.00 | 1,057.50 | 1,057.50 | 0.81% | 36,229 |
| Oct 3, 2025 | 1,040.00 | 1,054.00 | 1,033.50 | 1,049.00 | 1,049.00 | 1.55% | 42,339 |
| Oct 2, 2025 | 1,033.00 | 1,044.50 | 1,026.00 | 1,033.00 | 1,033.00 | 0.44% | 41,546 |
| Oct 1, 2025 | 1,032.00 | 1,037.50 | 1,015.00 | 1,028.50 | 1,028.50 | -0.48% | 55,852 |
| Sep 30, 2025 | 1,039.00 | 1,050.00 | 1,029.50 | 1,033.50 | 1,033.50 | -0.29% | 54,158 |
| Sep 29, 2025 | 1,043.50 | 1,043.50 | 1,029.50 | 1,036.50 | 1,036.50 | 0.39% | 46,108 |