Pentair plc (BIT:1PNR)
Italy · Delayed Price · Currency is EUR 72.74
-3.18 (-4.19%)
At close: Mar 27, 2026
BIT:1PNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.03% | - |
| Mar 25, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.99% | - |
| Mar 24, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 3.09% | - |
| Mar 23, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 4.51% | - |
| Mar 20, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -9.10% | - |
| Mar 19, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 1.15% | - |
| Mar 18, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.08% | - |
| Mar 17, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 1.77% | - |
| Mar 16, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.60% | - |
| Mar 13, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 2.01% | - |
| Mar 12, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -4.69% | - |
| Mar 11, 2026 | 81.48 | 81.48 | 81.00 | 78.48 | 78.48 | 1.63% | 9 |
| Mar 10, 2026 | 83.00 | 83.00 | 83.00 | 77.22 | 77.22 | -2.89% | 3 |
| Mar 9, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.73% | - |
| Mar 6, 2026 | 80.50 | 80.50 | 80.50 | 78.94 | 78.94 | -6.78% | 6 |
| Mar 5, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -0.66% | - |
| Mar 4, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.47% | - |
| Mar 3, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 1.85% | - |
| Mar 2, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -2.76% | - |
| Feb 27, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 2.56% | - |
| Feb 26, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -4.09% | - |
| Feb 25, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 2.50% | - |
| Feb 24, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -6.23% | - |
| Feb 23, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 2.07% | - |
| Feb 20, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 0.96% | - |
| Feb 19, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 1.10% | - |
| Feb 18, 2026 | 89.88 | 89.88 | 89.88 | 86.96 | 86.96 | 5.10% | 6 |
| Feb 17, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -3.36% | - |
| Feb 16, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -0.30% | - |
| Feb 13, 2026 | 88.92 | 88.92 | 88.92 | 85.88 | 85.88 | 5.09% | 6 |
| Feb 12, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.27% | - |
| Feb 11, 2026 | 87.68 | 87.68 | 87.68 | 81.50 | 81.50 | -1.36% | 24 |
| Feb 10, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - | - |
| Feb 9, 2026 | 86.44 | 86.44 | 82.62 | 82.62 | 82.62 | 0.41% | 2 |
| Feb 6, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 9.18% | - |
| Feb 5, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -6.69% | - |
| Feb 4, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -5.68% | - |
| Feb 3, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -2.15% | - |
| Feb 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.61% | - |
| Jan 30, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 1.85% | - |
| Jan 29, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | -5.28% | - |
| Jan 28, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | -2.77% | - |
| Jan 27, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 4.20% | - |
| Jan 26, 2026 | 95.38 | 95.38 | 92.30 | 90.08 | 90.08 | 0.94% | 28 |
| Jan 23, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | -2.41% | - |
| Jan 22, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | 0.48% | - |
| Jan 21, 2026 | 89.00 | 89.00 | 89.00 | 91.00 | 90.76 | 1.29% | 30 |
| Jan 20, 2026 | 89.00 | 89.00 | 89.00 | 89.84 | 89.61 | -2.52% | 6 |
| Jan 19, 2026 | 87.62 | 87.62 | 87.62 | 92.16 | 91.92 | -0.54% | 6 |
| Jan 16, 2026 | 92.42 | 92.42 | 92.42 | 92.66 | 92.42 | 0.59% | - |