SIX · PGHN · stock
Partners Group Holding AG (PGHN) stock price history
Every SIX trading session of Partners Group Holding AG from Mar 24, 2006 to Sep 28, 2026: 5,162 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PGHN adjusted close, 2006 to 2026
- CHF 1,357
- All time high, 2021
- CHF 1,041
- 52 week high, CHF 591.00 low
- 5,162
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
PGHN key facts
- Partners Group Holding AG (PGHN) closed at CHF 600.80 on Sep 28, 2026 on SIX.
- PGHN's all time high close is CHF 1,357, set on Nov 5, 2021; its all time low close is CHF 30.65 on Mar 9, 2009.
- PGHN's 52 week range is CHF 591.00 to CHF 1,041.
- PGHN returned -38.7% over the year to Sep 28, 2026 and -49.5% over five years.
- Over ten years PGHN returned +73%, +5.6% a year compounded.
- PGHN's deepest drawdown was -68.5% from Jul 5, 2007 to Mar 9, 2009.
- DataCedar holds 5,162 daily sessions of PGHN history from Mar 24, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PGHN price chart, 2006 to 2026
PGHN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.8% |
| 3 months | -7.8% |
| 6 months | -23.2% |
| Year to date | -35.5% |
| 1 year | -38.7% |
| 3 years | -33.7% |
| 5 years | -49.5% |
| 10 years | +72.7% |
| Since Mar 24, 2006 | +1,247% |
| Compound annual growth, 20.5 years | +13.5% |
PGHN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 1,357 on Nov 5, 2021
- All time low close
- CHF 30.65 on Mar 9, 2009
- 52 week high
- CHF 1,041 on Jan 16, 2026
- 52 week low
- CHF 591.00 on Sep 24, 2026
- Deepest drawdown
- -68.5% from Jul 5, 2007 to Mar 9, 2009, recovered Sep 21, 2010
- Best single session
- +15.5% on Mar 24, 2020
- Worst single session
- -16.3% on Jun 3, 2026
- Volatility, 1 year annualised
- 34.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 13.5×
- Best calendar year
- 2009, +81%
- Worst calendar year
- 2008, -49%
PGHN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 24, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 958.38 | CHF 1,041 | CHF 591.00 | CHF 600.80 | -35.5% | 23.1M | 186 |
| 2025 | CHF 1,132 | CHF 1,303 | CHF 852.86 | CHF 932.19 | -17.0% | 15.5M | 249 |
| 2024 | CHF 1,021 | CHF 1,201 | CHF 954.73 | CHF 1,124 | +4.6% | 12.3M | 250 |
| 2023 | CHF 704.68 | CHF 1,092 | CHF 611.75 | CHF 1,074 | +55.3% | 13.5M | 251 |
| 2022 | CHF 1,247 | CHF 1,253 | CHF 647.80 | CHF 691.31 | -44.2% | 16.9M | 254 |
| 2021 | CHF 844.09 | CHF 1,366 | CHF 830.85 | CHF 1,240 | +48.6% | 13.1M | 254 |
| 2020 | CHF 684.98 | CHF 846.50 | CHF 406.35 | CHF 834.46 | +21.5% | 24.6M | 252 |
| 2019 | CHF 443.98 | CHF 693.03 | CHF 442.47 | CHF 686.84 | +53.4% | 18M | 249 |
| 2018 | CHF 493.81 | CHF 595.72 | CHF 436.84 | CHF 447.73 | -8.4% | 16.1M | 249 |
| 2017 | CHF 345.40 | CHF 498.93 | CHF 338.62 | CHF 489.05 | +43.4% | 14M | 251 |
| 2016 | CHF 249.99 | CHF 362.91 | CHF 226.33 | CHF 340.94 | +35.6% | 14.7M | 254 |
| 2015 | CHF 196.59 | CHF 264.43 | CHF 151.40 | CHF 251.38 | +28.5% | 13.7M | 251 |
| 2014 | CHF 155.16 | CHF 197.10 | CHF 133.82 | CHF 195.58 | +25.6% | 11.4M | 249 |
| 2013 | CHF 135.85 | CHF 179.05 | CHF 133.49 | CHF 155.75 | +15.6% | 14.9M | 249 |
| 2012 | CHF 101.53 | CHF 134.70 | CHF 97.03 | CHF 134.70 | +33.2% | 13.4M | 250 |
| 2011 | CHF 106.92 | CHF 111.07 | CHF 71.91 | CHF 101.16 | -5.0% | 13.5M | 254 |
| 2010 | CHF 76.26 | CHF 111.67 | CHF 74.00 | CHF 106.50 | +40.5% | 7M | 254 |
| 2009 | CHF 42.36 | CHF 81.26 | CHF 28.12 | CHF 75.80 | +81.3% | 8.7M | 253 |
| 2008 | CHF 83.74 | CHF 87.56 | CHF 32.47 | CHF 41.80 | -49.1% | 11.2M | 253 |
| 2007 | CHF 80.03 | CHF 99.09 | CHF 63.21 | CHF 82.12 | +5.2% | 9.3M | 251 |
| 2006 | CHF 42.46 | CHF 78.07 | CHF 38.24 | CHF 78.07 | n/a | 7.9M | 199 |
PGHN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 600.80 | -18.0% |
| August 2026 | CHF 732.80 | +9.0% |
| July 2026 | CHF 672.00 | +1.5% |
| June 2026 | CHF 662.20 | -19.9% |
| May 2026 | CHF 827.20 | +2.8% |
| April 2026 | CHF 804.66 | +0.2% |
| March 2026 | CHF 802.95 | -1.3% |
| February 2026 | CHF 813.58 | -18.3% |
| January 2026 | CHF 996.33 | +6.9% |
| December 2025 | CHF 932.19 | +3.1% |
| November 2025 | CHF 904.10 | -3.0% |
| October 2025 | CHF 932.19 | -4.9% |
About the PGHN data
Daily bars. 5,162 sessions from Mar 24, 2006 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PGHN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
PGHN share price history
