Comparing Back to the side-by-side chart ↗
Partners Group Holding AG (PGHN.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +0.5% vs the 50-day and -15.1% vs the 200-day average, 38.5% below the 52-week high and +9.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Partners Group Holding AG trades 0.5% above its 50-day and 15.1% below its 200-day moving average. (as of 2026-10-30)
Partners Group is a private markets investment manager based in Baar, Switzerland. It invests directly and through funds across private equity, real estate, infrastructure, credit and royalties, spanning stages from early venture to buyouts and special situations.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PGHN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 651.00 | 651.00 | 639.00 | 640.40 | -0.56% | 134,660 |
| 2026-10-29 | 646.40 | 658.60 | 644.00 | 644.00 | -0.06% | 107,181 |
| 2026-10-28 | 636.00 | 646.40 | 632.40 | 644.40 | +1.38% | 87,736 |
| 2026-10-27 | 628.00 | 636.80 | 625.80 | 635.60 | +0.95% | 62,954 |
| 2026-10-26 | 630.00 | 637.20 | 627.80 | 629.60 | +0.58% | 93,542 |
| 2026-10-23 | 619.00 | 630.20 | 615.60 | 626.00 | +2.12% | 110,204 |
| 2026-10-22 | 609.80 | 617.00 | 603.00 | 613.00 | +0.33% | 109,673 |
| 2026-10-21 | 608.60 | 612.20 | 601.60 | 611.00 | -0.07% | 59,411 |
| 2026-10-20 | 610.20 | 614.40 | 599.40 | 611.40 | -0.10% | 114,933 |
| 2026-10-19 | 605.00 | 613.00 | 602.00 | 612.00 | +0.76% | 95,737 |
| 2026-10-16 | 607.40 | 613.40 | 602.40 | 607.40 | +1.20% | 95,314 |
| 2026-10-15 | 595.00 | 608.40 | 594.00 | 600.20 | +0.50% | 194,607 |
| 2026-10-14 | 604.20 | 614.60 | 596.80 | 597.20 | -0.73% | 103,346 |
| 2026-10-13 | 597.40 | 610.80 | 597.40 | 601.60 | +0.67% | 81,362 |
| 2026-10-12 | 599.20 | 603.20 | 596.20 | 597.60 | +0.50% | 53,419 |
| 2026-10-09 | 595.00 | 601.00 | 589.00 | 594.60 | +0.88% | 85,988 |
| 2026-10-08 | 591.00 | 591.00 | 582.60 | 589.40 | -0.34% | 114,377 |
| 2026-10-07 | 601.60 | 612.60 | 591.40 | 591.40 | -2.95% | 110,507 |
| 2026-10-06 | 608.60 | 615.40 | 604.80 | 609.40 | +0.69% | 95,332 |
| 2026-10-05 | 600.20 | 605.60 | 598.00 | 605.20 | +0.67% | 61,959 |
| 2026-10-02 | 595.60 | 604.80 | 591.20 | 601.20 | +0.97% | 115,626 |
| 2026-10-01 | 600.00 | 609.80 | 591.00 | 595.40 | -1.13% | 145,933 |
| 2026-09-30 | 595.00 | 608.60 | 595.00 | 602.20 | +1.48% | 226,876 |
| 2026-09-29 | 599.00 | 602.20 | 592.00 | 593.40 | -0.84% | 117,622 |
| 2026-09-28 | 604.40 | 611.00 | 597.60 | 598.40 | -0.43% | 96,835 |
| 2026-09-25 | 597.60 | 605.80 | 594.40 | 601.00 | +1.69% | 120,654 |
| 2026-09-24 | 615.00 | 615.60 | 591.00 | 591.00 | -5.35% | 205,350 |
| 2026-09-23 | 627.60 | 627.60 | 616.20 | 624.40 | +0.45% | 80,441 |
| 2026-09-22 | 622.40 | 635.60 | 616.60 | 621.60 | +0.55% | 91,682 |
| 2026-09-21 | 618.20 | 626.40 | 617.00 | 618.20 | +0.85% | 85,171 |
| 2026-09-18 | 621.00 | 627.80 | 609.40 | 613.00 | -1.29% | 193,478 |
| 2026-09-17 | 619.60 | 625.20 | 612.40 | 621.00 | +0.26% | 132,578 |
| 2026-09-16 | 624.00 | 628.00 | 619.40 | 619.40 | -0.90% | 142,443 |
| 2026-09-15 | 635.00 | 635.20 | 614.00 | 625.00 | -2.56% | 179,837 |
| 2026-09-14 | 646.80 | 651.60 | 635.20 | 641.40 | -0.90% | 141,032 |
| 2026-09-11 | 653.60 | 653.60 | 643.40 | 647.20 | -1.04% | 98,261 |
| 2026-09-10 | 667.20 | 673.00 | 648.80 | 654.00 | -1.68% | 126,068 |
| 2026-09-09 | 665.40 | 675.60 | 658.80 | 665.20 | -0.89% | 101,165 |
| 2026-09-08 | 666.40 | 676.40 | 660.40 | 671.20 | +0.78% | 103,845 |
| 2026-09-07 | 676.80 | 676.80 | 663.40 | 666.00 | -1.91% | 109,715 |
| 2026-09-04 | 690.00 | 691.80 | 674.80 | 679.00 | -0.93% | 100,259 |
| 2026-09-03 | 672.00 | 694.40 | 670.40 | 685.40 | +1.87% | 160,632 |
| 2026-09-02 | 670.40 | 676.00 | 661.20 | 672.80 | -1.00% | 170,968 |
| 2026-09-01 | 692.80 | 692.80 | 669.60 | 679.60 | -7.26% | 342,915 |
| 2026-08-31 | 748.60 | 750.00 | 732.80 | 732.80 | -2.22% | 128,735 |
| 2026-08-28 | 752.00 | 755.40 | 741.80 | 749.40 | -0.32% | 105,872 |
| 2026-08-27 | 739.00 | 751.80 | 736.20 | 751.80 | +2.20% | 103,321 |
| 2026-08-26 | 729.00 | 740.00 | 727.60 | 735.60 | +1.32% | 85,364 |
| 2026-08-25 | 721.80 | 726.00 | 708.00 | 726.00 | +0.89% | 91,180 |
| 2026-08-24 | 714.80 | 721.20 | 710.40 | 719.60 | +0.53% | 188,808 |
| 2026-08-21 | 713.00 | 720.60 | 705.60 | 715.80 | -0.08% | 49,834 |
| 2026-08-20 | 715.00 | 720.00 | 712.20 | 716.40 | -0.53% | 58,681 |
| 2026-08-19 | 711.60 | 725.20 | 704.00 | 720.20 | +1.29% | 83,938 |
| 2026-08-18 | 716.00 | 720.40 | 711.00 | 711.00 | -0.92% | 64,817 |
| 2026-08-17 | 727.00 | 729.00 | 715.80 | 717.60 | -1.35% | 63,350 |
| 2026-08-14 | 735.20 | 744.40 | 725.60 | 727.40 | +0.47% | 73,645 |
| 2026-08-13 | 736.20 | 737.00 | 720.80 | 724.00 | -0.93% | 76,617 |
| 2026-08-12 | 739.20 | 739.20 | 727.00 | 730.80 | -1.16% | 63,275 |
| 2026-08-11 | 717.40 | 746.60 | 715.40 | 739.40 | +1.34% | 117,825 |
| 2026-08-10 | 732.00 | 732.00 | 724.40 | 729.60 | -0.38% | 51,799 |
| 2026-08-07 | 723.20 | 736.60 | 721.40 | 732.40 | +1.38% | 75,378 |
| 2026-08-06 | 724.40 | 735.20 | 721.80 | 722.40 | +0.17% | 122,056 |
| 2026-08-05 | 720.20 | 734.20 | 717.20 | 721.20 | +0.56% | 145,710 |
| 2026-08-04 | 699.80 | 719.40 | 698.20 | 717.20 | +3.34% | 118,050 |
| 2026-08-03 | 677.00 | 704.00 | 677.00 | 694.00 | +3.27% | 148,477 |
| 2026-07-31 | 678.40 | 681.00 | 670.00 | 672.00 | +0.06% | 176,644 |
| 2026-07-30 | 683.40 | 685.40 | 669.40 | 671.60 | -1.73% | 153,040 |
| 2026-07-29 | 697.40 | 698.80 | 682.60 | 683.40 | -1.47% | 106,973 |
| 2026-07-28 | 686.40 | 693.60 | 679.40 | 693.60 | +2.03% | 182,305 |
| 2026-07-27 | 683.00 | 687.00 | 678.20 | 679.80 | +0.41% | 119,073 |
| 2026-07-24 | 673.00 | 680.20 | 669.80 | 677.00 | +0.86% | 174,909 |
| 2026-07-23 | 673.80 | 681.40 | 669.00 | 671.20 | -0.15% | 83,598 |
| 2026-07-22 | 676.80 | 678.40 | 666.80 | 672.20 | -0.77% | 69,003 |
| 2026-07-21 | 677.00 | 678.80 | 667.80 | 677.40 | +0.09% | 89,379 |
| 2026-07-20 | 684.80 | 690.00 | 672.00 | 676.80 | -1.14% | 84,026 |
| 2026-07-17 | 676.40 | 697.20 | 676.40 | 684.60 | +1.09% | 190,813 |
| 2026-07-16 | 677.00 | 690.40 | 661.60 | 677.20 | -6.00% | 300,147 |
| 2026-07-15 | 700.20 | 722.00 | 697.60 | 720.40 | +2.91% | 114,518 |
| 2026-07-14 | 698.80 | 707.60 | 684.40 | 700.00 | +0.23% | 108,624 |
| 2026-07-13 | 684.40 | 699.60 | 683.00 | 698.40 | +1.90% | 120,485 |
| 2026-07-10 | 678.00 | 690.40 | 676.80 | 685.40 | +1.48% | 103,402 |
| 2026-07-09 | 655.00 | 677.60 | 650.00 | 675.40 | +1.81% | 142,715 |
| 2026-07-08 | 674.20 | 674.20 | 660.00 | 663.40 | -1.89% | 85,651 |
| 2026-07-07 | 681.60 | 687.20 | 674.20 | 676.20 | -0.38% | 142,304 |
| 2026-07-06 | 680.00 | 684.60 | 673.80 | 678.80 | +0.09% | 123,448 |
| 2026-07-03 | 680.00 | 686.60 | 675.60 | 678.20 | -0.50% | 79,952 |
| 2026-07-02 | 677.00 | 690.60 | 673.00 | 681.60 | +0.62% | 103,766 |
| 2026-07-01 | 661.80 | 680.40 | 660.80 | 677.40 | +2.30% | 123,676 |
| 2026-06-30 | 651.00 | 667.40 | 648.40 | 662.20 | +1.88% | 156,441 |
| 2026-06-29 | 654.00 | 655.00 | 645.20 | 650.00 | -0.28% | 107,579 |
| 2026-06-26 | 642.00 | 651.80 | 632.40 | 651.80 | +0.74% | 269,335 |
| 2026-06-25 | 645.60 | 654.60 | 644.60 | 647.00 | -0.31% | 128,508 |
| 2026-06-24 | 650.00 | 663.00 | 644.00 | 649.00 | -0.73% | 185,219 |
| 2026-06-23 | 652.00 | 665.00 | 646.60 | 653.80 | -2.36% | 299,059 |
| 2026-06-22 | 680.00 | 683.00 | 667.60 | 669.60 | -1.67% | 134,815 |
| 2026-06-19 | 696.00 | 699.60 | 678.40 | 681.00 | -2.66% | 238,374 |
| 2026-06-18 | 714.80 | 714.80 | 695.60 | 699.60 | -1.99% | 114,870 |
| 2026-06-17 | 716.60 | 720.60 | 709.80 | 713.80 | -0.28% | 111,514 |
| 2026-06-16 | 720.00 | 725.00 | 714.20 | 715.80 | +0.20% | 103,808 |
| 2026-06-15 | 716.60 | 731.20 | 714.40 | 714.40 | +2.38% | 176,220 |
| 2026-06-12 | 696.00 | 702.00 | 692.00 | 697.80 | +1.66% | 142,622 |
| 2026-06-11 | 699.00 | 702.00 | 683.60 | 686.40 | -3.00% | 164,718 |
| 2026-06-10 | 708.00 | 712.00 | 700.60 | 707.60 | +0.65% | 128,801 |
| 2026-06-09 | 707.60 | 718.60 | 703.00 | 703.00 | -1.40% | 193,573 |
| 2026-06-08 | 704.80 | 715.20 | 689.40 | 713.00 | +0.31% | 155,798 |
| 2026-06-05 | 718.60 | 728.40 | 710.80 | 710.80 | -0.22% | 155,534 |
| 2026-06-04 | 689.80 | 724.20 | 686.40 | 712.40 | +3.73% | 283,441 |
| 2026-06-03 | 753.80 | 753.80 | 671.00 | 686.80 | -16.33% | 933,888 |
| 2026-06-02 | 827.00 | 849.00 | 811.40 | 820.80 | -0.24% | 94,440 |
| 2026-06-01 | 827.00 | 838.40 | 817.00 | 822.80 | -0.53% | 101,405 |
| 2026-05-29 | 837.40 | 837.40 | 819.80 | 827.20 | -0.70% | 301,533 |
| 2026-05-28 | 851.60 | 854.60 | 832.00 | 833.00 | -2.46% | 82,994 |
| 2026-05-27 | 861.20 | 871.00 | 854.00 | 854.00 | -0.09% | 87,270 |
| 2026-05-26 | 868.40 | 873.20 | 854.80 | 854.80 | -0.47% | 64,301 |
| 2026-05-22 | 869.20 | 882.20 | 855.00 | 858.80 | -4.58% | 137,700 |
| 2026-05-21 | 913.60 | 918.20 | 899.00 | 900.00 | -1.06% | 84,589 |
| 2026-05-20 | 896.40 | 917.80 | 889.20 | 909.60 | +1.11% | 84,306 |
| 2026-05-19 | 898.00 | 916.00 | 898.00 | 899.60 | +0.87% | 72,561 |
| 2026-05-18 | 884.00 | 900.20 | 871.40 | 891.80 | +0.68% | 121,445 |
| 2026-05-15 | 886.00 | 892.80 | 872.00 | 885.80 | +0.25% | 82,860 |
| 2026-05-13 | 886.00 | 891.00 | 880.00 | 883.60 | +0.05% | 77,039 |
| 2026-05-12 | 880.00 | 888.60 | 872.40 | 883.20 | -0.23% | 62,935 |
| 2026-05-11 | 883.20 | 891.40 | 877.60 | 885.20 | +0.36% | 75,191 |
| 2026-05-08 | 875.00 | 883.80 | 875.00 | 882.00 | -0.20% | 60,331 |
| 2026-05-07 | 888.00 | 892.60 | 875.00 | 883.80 | +0.18% | 78,966 |
| 2026-05-06 | 874.00 | 911.40 | 873.80 | 882.20 | +1.40% | 108,315 |
| 2026-05-05 | 868.40 | 885.00 | 858.80 | 870.00 | +0.07% | 67,951 |
| 2026-05-04 | 869.80 | 885.60 | 857.80 | 869.40 | +2.52% | 135,916 |
| 2026-04-30 | 840.00 | 851.80 | 826.00 | 848.00 | -0.19% | 255,359 |
| 2026-04-29 | 892.00 | 893.60 | 848.60 | 849.60 | -4.02% | 250,900 |
| 2026-04-28 | 903.40 | 903.40 | 878.00 | 885.20 | -1.88% | 88,059 |
| 2026-04-27 | 915.40 | 915.60 | 901.40 | 902.20 | -1.40% | 59,860 |
| 2026-04-24 | 919.00 | 930.40 | 908.20 | 915.00 | -1.87% | 88,163 |
| 2026-04-23 | 936.00 | 943.20 | 922.00 | 932.40 | -1.21% | 88,492 |
| 2026-04-22 | 942.60 | 949.60 | 939.00 | 943.80 | -0.06% | 53,517 |
| 2026-04-21 | 943.80 | 955.40 | 940.80 | 944.40 | +0.47% | 62,032 |
| 2026-04-20 | 931.20 | 943.80 | 925.00 | 940.00 | -0.97% | 88,789 |
| 2026-04-17 | 922.00 | 961.20 | 921.20 | 949.20 | +3.38% | 115,472 |
| 2026-04-16 | 917.00 | 926.60 | 912.60 | 918.20 | +0.46% | 76,047 |
| 2026-04-15 | 888.40 | 914.00 | 888.40 | 914.00 | +3.68% | 106,513 |
| 2026-04-14 | 865.80 | 884.60 | 854.40 | 881.60 | +1.66% | 97,648 |
| 2026-04-13 | 860.20 | 871.00 | 853.00 | 867.20 | +0.88% | 83,856 |
| 2026-04-10 | 868.40 | 878.20 | 857.80 | 859.60 | -0.28% | 86,678 |
| 2026-04-09 | 870.00 | 871.20 | 853.60 | 862.00 | -0.65% | 87,661 |
| 2026-04-08 | 905.00 | 912.00 | 867.60 | 867.60 | +2.38% | 159,939 |
| 2026-04-07 | 868.00 | 871.60 | 845.60 | 847.40 | -2.15% | 96,382 |
| 2026-04-02 | 850.80 | 866.00 | 835.00 | 866.00 | -0.25% | 105,658 |
| 2026-04-01 | 877.00 | 878.80 | 858.20 | 868.20 | +2.60% | 72,073 |
| 2026-03-31 | 843.20 | 851.00 | 838.20 | 846.20 | +1.15% | 89,746 |
| 2026-03-30 | 823.20 | 837.60 | 818.40 | 836.60 | +1.46% | 71,881 |
| 2026-03-27 | 835.60 | 837.00 | 812.40 | 824.60 | -0.82% | 91,515 |
| 2026-03-26 | 829.80 | 843.40 | 818.60 | 831.40 | +0.12% | 83,516 |
| 2026-03-25 | 814.00 | 833.80 | 813.00 | 830.40 | +3.23% | 140,819 |
| 2026-03-24 | 807.60 | 810.60 | 793.60 | 804.40 | -0.07% | 125,085 |
| 2026-03-23 | 785.00 | 823.60 | 776.00 | 805.00 | +1.49% | 121,355 |
| 2026-03-20 | 806.40 | 813.60 | 790.60 | 793.20 | -1.25% | 436,941 |
| 2026-03-19 | 816.60 | 818.00 | 799.00 | 803.20 | -3.00% | 173,022 |
| 2026-03-18 | 832.60 | 839.00 | 821.80 | 828.00 | +0.49% | 102,125 |
| 2026-03-17 | 805.40 | 831.40 | 805.40 | 824.00 | +1.98% | 120,282 |
| 2026-03-16 | 809.80 | 817.40 | 794.40 | 808.00 | -0.44% | 97,222 |
| 2026-03-13 | 804.80 | 822.40 | 796.20 | 811.60 | +0.57% | 131,856 |
| 2026-03-12 | 802.60 | 822.60 | 802.20 | 807.00 | +0.02% | 148,050 |
| 2026-03-11 | 800.80 | 824.60 | 791.00 | 806.80 | -1.37% | 172,407 |
| 2026-03-10 | 836.40 | 836.60 | 793.00 | 818.00 | +0.74% | 259,531 |
| 2026-03-09 | 801.40 | 822.20 | 789.40 | 812.00 | -0.95% | 168,185 |
| 2026-03-06 | 836.00 | 844.00 | 809.40 | 819.80 | -1.54% | 119,398 |
| 2026-03-05 | 832.00 | 850.60 | 828.00 | 832.60 | -0.05% | 129,213 |
| 2026-03-04 | 822.80 | 845.20 | 817.00 | 833.00 | +1.59% | 149,654 |
| 2026-03-03 | 824.20 | 826.40 | 806.40 | 820.00 | -2.57% | 187,492 |
| 2026-03-02 | 839.60 | 849.80 | 824.40 | 841.60 | -1.84% | 138,702 |
| 2026-02-27 | 867.00 | 867.20 | 843.40 | 857.40 | -2.03% | 168,480 |
| 2026-02-26 | 864.00 | 884.60 | 860.80 | 875.20 | +2.72% | 134,514 |
| 2026-02-25 | 855.20 | 866.00 | 847.00 | 852.00 | -0.07% | 150,625 |
| 2026-02-24 | 851.00 | 866.40 | 842.20 | 852.60 | +0.31% | 200,683 |
| 2026-02-23 | 918.80 | 919.00 | 841.60 | 850.00 | -8.42% | 283,869 |
| 2026-02-20 | 917.80 | 932.60 | 914.40 | 928.20 | +1.91% | 139,712 |
| 2026-02-19 | 961.60 | 965.00 | 903.80 | 910.80 | -5.11% | 152,093 |
| 2026-02-18 | 942.80 | 964.20 | 935.00 | 959.80 | +1.74% | 59,556 |
| 2026-02-17 | 936.60 | 943.40 | 930.20 | 943.40 | +0.88% | 65,740 |
| 2026-02-16 | 957.00 | 959.00 | 935.20 | 935.20 | -1.35% | 53,310 |
| 2026-02-13 | 951.80 | 956.40 | 939.80 | 948.00 | +0.98% | 82,461 |
| 2026-02-12 | 954.00 | 962.40 | 938.80 | 938.80 | -1.32% | 77,278 |
| 2026-02-11 | 984.80 | 984.80 | 951.40 | 951.40 | -3.51% | 85,659 |
| 2026-02-10 | 982.00 | 991.40 | 978.00 | 986.00 | +0.76% | 49,154 |
| 2026-02-09 | 978.60 | 980.00 | 966.40 | 978.60 | +1.10% | 63,985 |
| 2026-02-06 | 959.60 | 977.20 | 944.40 | 968.00 | +0.14% | 92,787 |
| 2026-02-05 | 1007.50 | 1008.50 | 951.20 | 966.60 | -3.44% | 109,648 |
| 2026-02-04 | 980.00 | 1009.00 | 963.60 | 1001.00 | +2.39% | 135,604 |
| 2026-02-03 | 1060.50 | 1068.50 | 975.60 | 977.60 | -6.58% | 170,375 |
| 2026-02-02 | 1043.50 | 1050.50 | 1029.50 | 1046.50 | -0.33% | 56,006 |
| 2026-01-30 | 1056.00 | 1057.00 | 1047.00 | 1050.00 | -0.24% | 51,684 |
| 2026-01-29 | 1074.00 | 1074.00 | 1049.50 | 1052.50 | -1.27% | 63,987 |
| 2026-01-28 | 1057.50 | 1070.00 | 1049.00 | 1066.00 | +1.48% | 61,723 |
| 2026-01-27 | 1061.00 | 1071.00 | 1044.50 | 1050.50 | -0.10% | 57,989 |
| 2026-01-26 | 1066.50 | 1074.00 | 1051.50 | 1051.50 | -1.64% | 74,466 |
| 2026-01-23 | 1080.00 | 1080.00 | 1061.50 | 1069.00 | -1.25% | 67,108 |
| 2026-01-22 | 1089.50 | 1096.00 | 1079.50 | 1082.50 | +1.26% | 64,854 |
| 2026-01-21 | 1056.00 | 1069.00 | 1041.00 | 1069.00 | +0.38% | 87,208 |
| 2026-01-20 | 1061.50 | 1072.00 | 1051.50 | 1065.00 | -0.88% | 69,081 |
| 2026-01-19 | 1080.00 | 1084.00 | 1068.50 | 1074.50 | -1.96% | 68,377 |
| 2026-01-16 | 1087.00 | 1097.50 | 1080.00 | 1096.00 | +0.55% | 86,228 |
| 2026-01-15 | 1050.00 | 1092.00 | 1043.00 | 1090.00 | +7.65% | 141,567 |
| 2026-01-14 | 1019.50 | 1020.00 | 1003.00 | 1012.50 | -0.20% | 71,988 |
| 2026-01-13 | 1040.00 | 1042.50 | 1013.50 | 1014.50 | -2.31% | 73,013 |
| 2026-01-12 | 1027.00 | 1038.50 | 1021.50 | 1038.50 | +1.56% | 78,190 |
| 2026-01-09 | 1010.50 | 1027.50 | 1001.00 | 1022.50 | +1.89% | 64,662 |
| 2026-01-08 | 1025.00 | 1025.00 | 991.00 | 1003.50 | -2.86% | 87,508 |
| 2026-01-07 | 1039.50 | 1050.00 | 1029.50 | 1033.00 | -0.10% | 70,006 |
| 2026-01-06 | 1045.00 | 1045.00 | 1017.50 | 1034.00 | +0.39% | 65,699 |
| 2026-01-05 | 1010.00 | 1037.00 | 1001.00 | 1030.00 | +4.85% | 123,913 |
| 2025-12-30 | 979.20 | 987.80 | 976.00 | 982.40 | +0.37% | 48,176 |
| 2025-12-29 | 978.00 | 987.20 | 975.00 | 978.80 | +0.25% | 44,672 |
| 2025-12-23 | 977.20 | 988.00 | 975.80 | 976.40 | -0.14% | 53,252 |
| 2025-12-22 | 966.60 | 977.80 | 962.40 | 977.80 | +1.16% | 60,056 |
| 2025-12-19 | 970.20 | 976.00 | 961.60 | 966.60 | -1.10% | 115,400 |
| 2025-12-18 | 949.40 | 979.00 | 949.40 | 977.40 | +3.04% | 96,365 |
| 2025-12-17 | 961.60 | 963.40 | 948.60 | 948.60 | -1.11% | 83,812 |
| 2025-12-16 | 960.00 | 965.40 | 955.00 | 959.20 | -0.31% | 51,108 |
| 2025-12-15 | 955.00 | 976.80 | 955.00 | 962.20 | +1.14% | 68,930 |
| 2025-12-12 | 951.60 | 968.60 | 948.80 | 951.40 | +0.74% | 61,762 |
| 2025-12-11 | 956.00 | 958.40 | 944.40 | 944.40 | -0.99% | 65,601 |
| 2025-12-10 | 955.00 | 964.20 | 944.80 | 953.80 | -0.13% | 76,918 |
| 2025-12-09 | 949.00 | 961.40 | 947.20 | 955.00 | +0.21% | 65,144 |
| 2025-12-08 | 955.80 | 960.80 | 948.80 | 953.00 | -0.40% | 54,067 |
| 2025-12-05 | 940.00 | 961.40 | 936.00 | 956.80 | +1.92% | 86,330 |
| 2025-12-04 | 934.40 | 945.80 | 932.00 | 938.80 | +1.40% | 70,840 |
| 2025-12-03 | 931.40 | 933.00 | 916.60 | 925.80 | -0.41% | 75,796 |
| 2025-12-02 | 938.20 | 941.80 | 929.60 | 929.60 | -1.42% | 77,615 |
| 2025-12-01 | 948.80 | 948.80 | 932.40 | 943.00 | -1.03% | 78,498 |
| 2025-11-28 | 952.40 | 960.20 | 948.40 | 952.80 | +0.02% | 66,035 |
| 2025-11-27 | 939.60 | 961.40 | 935.60 | 952.60 | +1.88% | 55,832 |
| 2025-11-26 | 938.20 | 939.20 | 926.20 | 935.00 | +0.69% | 75,938 |
| 2025-11-25 | 929.00 | 934.60 | 920.00 | 928.60 | +0.13% | 48,523 |
| 2025-11-24 | 932.00 | 933.20 | 921.40 | 927.40 | +1.05% | 147,139 |
| 2025-11-21 | 900.00 | 921.60 | 898.80 | 917.80 | +0.02% | 58,693 |
| 2025-11-20 | 928.80 | 932.60 | 915.80 | 917.60 | +0.75% | 70,769 |
| 2025-11-19 | 915.00 | 918.80 | 908.00 | 910.80 | -0.57% | 124,721 |
| 2025-11-18 | 918.00 | 922.80 | 905.60 | 916.00 | -1.76% | 100,512 |
| 2025-11-17 | 954.60 | 957.80 | 930.20 | 932.40 | -2.08% | 56,970 |
| 2025-11-14 | 945.60 | 954.80 | 933.40 | 952.20 | -0.79% | 71,938 |
| 2025-11-13 | 986.60 | 987.20 | 957.40 | 959.80 | -1.56% | 67,634 |
| 2025-11-12 | 986.80 | 987.00 | 971.80 | 975.00 | -0.57% | 62,330 |
| 2025-11-11 | 964.40 | 985.60 | 960.00 | 980.60 | +2.90% | 90,199 |
| 2025-11-10 | 965.40 | 974.60 | 953.00 | 953.00 | +1.10% | 67,779 |
| 2025-11-07 | 948.80 | 954.40 | 937.40 | 942.60 | +0.04% | 49,286 |
| 2025-11-06 | 958.60 | 963.00 | 942.20 | 942.20 | -2.00% | 82,111 |
| 2025-11-05 | 952.20 | 966.40 | 949.20 | 961.40 | +0.25% | 42,283 |
| 2025-11-04 | 965.00 | 965.00 | 939.60 | 959.00 | -1.24% | 72,895 |
| 2025-11-03 | 978.40 | 978.60 | 970.20 | 971.00 | -1.16% | 51,769 |
| 2025-10-31 | 988.00 | 995.40 | 981.20 | 982.40 | -0.55% | 40,316 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.89%). Worst month: Jun (-11.69%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Partners Group Holding AG's (PGHN.SW) latest close?
640.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is PGHN.SW's 52-week high and low?
1097.50 high and 582.60 low over the trailing 52 weeks, as of 2026-10-30.
What is Partners Group Holding AG's strongest and weakest month historically?
Historically, PGHN.SW's strongest calendar month has been Jan (average +6.89%) and its weakest Jun (average -11.69%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.
What is the current Closelooknet signal on PGHN.SW?
Recovery attempt under the 200-day: Trades +0.5% vs the 50-day and -15.1% vs the 200-day average, 38.5% below the 52-week high and +9.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is PGHN.SW above its 50-day and 200-day moving averages?
Partners Group Holding AG trades 0.5% above its 50-day and 15.1% below its 200-day moving average (4.5% above its 20-day). As of 2026-10-30.