Partners Group Holding AG (PGPHF)
PNK: PGPHF
· Real-Time Price · USD
1328.63
8.22 (0.62%)
At close: May 07, 2025, 1:53 PM
PGPHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 1328.47 | 1373.05 | 1320.41 | 1320.41 | n/a | -2.77% | 25 |
| May 5, 2025 | 1358.00 | 1358.00 | 1358.00 | 1358.00 | n/a | 0.00% | 0 |
| May 2, 2025 | 1330.00 | 1358.00 | 1330.00 | 1358.00 | n/a | 7.84% | 129 |
| May 1, 2025 | 1274.55 | 1274.55 | 1259.25 | 1259.25 | n/a | -3.71% | 100 |
| Apr 30, 2025 | 1332.76 | 1332.76 | 1307.72 | 1307.72 | n/a | -1.51% | 100 |
| Apr 29, 2025 | 1327.74 | 1327.74 | 1327.74 | 1327.74 | 1327.74 | -0.18% | 100 |
| Apr 28, 2025 | 1330.07 | 1330.07 | 1330.07 | 1330.07 | 1330.07 | 1.30% | 100 |
| Apr 25, 2025 | 1324.00 | 1324.00 | 1302.67 | 1313.05 | 1313.05 | -2.00% | 100 |
| Apr 24, 2025 | 1339.01 | 1339.87 | 1339.01 | 1339.87 | 1339.87 | 2.98% | 100 |
| Apr 23, 2025 | 1301.08 | 1301.08 | 1301.08 | 1301.08 | 1301.08 | 1.67% | 100 |
| Apr 22, 2025 | 1295.47 | 1295.47 | 1279.66 | 1279.66 | 1279.66 | -4.86% | 100 |
| Apr 21, 2025 | 1345.08 | 1345.08 | 1345.08 | 1345.08 | 1345.08 | 4.06% | 100 |
| Apr 17, 2025 | 1300.00 | 1300.00 | 1292.59 | 1292.59 | 1292.59 | 0.42% | 100 |
| Apr 16, 2025 | 1324.35 | 1324.35 | 1287.23 | 1287.23 | 1287.23 | 0.41% | 100 |
| Apr 15, 2025 | 1282.75 | 1282.75 | 1282.00 | 1282.00 | 1282.00 | -2.86% | 100 |
| Apr 14, 2025 | 1319.75 | 1319.75 | 1319.75 | 1319.75 | 1319.75 | 3.54% | 100 |
| Apr 11, 2025 | 1274.58 | 1274.58 | 1274.58 | 1274.58 | 1274.58 | 2.71% | 100 |
| Apr 10, 2025 | 1259.57 | 1259.57 | 1230.00 | 1241.00 | 1241.00 | 1.21% | 2,449 |
| Apr 9, 2025 | 1146.32 | 1226.21 | 1086.97 | 1226.21 | 1226.21 | 5.18% | 103 |
| Apr 8, 2025 | 1164.84 | 1165.83 | 1145.64 | 1165.83 | 1165.83 | 5.85% | 100 |