Pentair plc (BIT:1PNR)
Italy · Delayed Price · Currency is EUR 47.36
+0.94 (2.02%)
At close: Oct 2, 2026
BIT:1PNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 2.02% | - |
| Oct 1, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.83% | - |
| Sep 30, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.30% | - |
| Sep 29, 2026 | 46.70 | 46.70 | 46.70 | 46.67 | 46.67 | 0.45% | 250 |
| Sep 28, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -1.30% | - |
| Sep 25, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.17% | - |
| Sep 24, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -2.79% | - |
| Sep 23, 2026 | 48.00 | 48.00 | 48.00 | 48.34 | 48.34 | -0.68% | 150 |
| Sep 22, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.29% | - |
| Sep 21, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.21% | - |
| Sep 18, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.35% | - |
| Sep 17, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -2.49% | - |
| Sep 16, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 1.76% | - |
| Sep 15, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.43% | - |
| Sep 14, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.14% | - |
| Sep 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.02% | - |
| Sep 10, 2026 | 49.29 | 49.29 | 49.00 | 49.19 | 49.19 | -1.11% | 201 |
| Sep 9, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -2.47% | - |
| Sep 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.72% | - |
| Sep 4, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.97% | - |
| Sep 3, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.77% | - |
| Sep 2, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -2.11% | - |
| Sep 1, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.72% | - |
| Aug 31, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.08% | - |
| Aug 28, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -1.64% | - |
| Aug 27, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.80% | - |
| Aug 26, 2026 | 53.54 | 53.54 | 53.08 | 54.58 | 54.58 | 1.19% | 20 |
| Aug 25, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -1.61% | - |
| Aug 24, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -1.58% | - |
| Aug 21, 2026 | 54.38 | 54.38 | 54.38 | 55.70 | 55.70 | -0.43% | 3 |
| Aug 20, 2026 | 56.08 | 56.08 | 56.08 | 55.94 | 55.94 | 0.04% | 10 |
| Aug 19, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 1.27% | - |
| Aug 18, 2026 | 55.12 | 55.96 | 54.16 | 55.22 | 55.22 | -0.54% | 115 |
| Aug 17, 2026 | 56.64 | 56.64 | 56.64 | 55.52 | 55.52 | -2.29% | 10 |
| Aug 14, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -2.77% | - |
| Aug 13, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 1.39% | - |
| Aug 12, 2026 | 57.80 | 57.80 | 57.80 | 57.64 | 57.64 | -0.45% | 200 |
| Aug 11, 2026 | 60.74 | 60.74 | 60.74 | 57.90 | 57.90 | -2.00% | 10 |
| Aug 10, 2026 | 61.00 | 62.00 | 61.00 | 59.08 | 59.08 | -3.21% | 13 |
| Aug 7, 2026 | 59.76 | 61.10 | 59.76 | 61.04 | 61.04 | 0.43% | 26 |
| Aug 6, 2026 | 60.44 | 60.48 | 60.40 | 60.78 | 60.78 | 2.39% | 198 |
| Aug 5, 2026 | 60.48 | 60.48 | 60.48 | 59.36 | 59.36 | 0.85% | 12 |
| Aug 4, 2026 | 58.96 | 58.98 | 58.96 | 58.86 | 58.86 | 1.52% | 110 |
| Aug 3, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 2.08% | - |
| Jul 31, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.90% | - |
| Jul 30, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -5.81% | - |
| Jul 29, 2026 | 58.88 | 58.88 | 58.88 | 59.18 | 59.18 | 8.83% | 35 |
| Jul 28, 2026 | 57.82 | 57.82 | 57.82 | 54.38 | 54.38 | -3.34% | 23 |
| Jul 27, 2026 | 56.26 | 56.70 | 56.26 | 56.26 | 56.26 | 1.04% | 267 |