Pentair plc (BIT:1PNR)
Italy · Delayed Price · Currency is EUR 63.46
0.00 (0.00%)
Last updated: Jun 15, 2026, 9:00 AM CET
BIT:1PNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 1.12% | - |
| Jun 16, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -0.40% | - |
| Jun 15, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.19% | - |
| Jun 12, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 3.49% | - |
| Jun 11, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -1.68% | - |
| Jun 10, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -1.50% | - |
| Jun 9, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.06% | - |
| Jun 8, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.63% | - |
| Jun 5, 2026 | 63.00 | 63.00 | 63.00 | 63.46 | 63.46 | 2.82% | 10 |
| Jun 4, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -2.03% | - |
| Jun 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.58% | - |
| Jun 2, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.53% | - |
| Jun 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.04% | - |
| May 29, 2026 | 62.22 | 62.22 | 60.68 | 61.76 | 61.76 | 1.08% | 14 |
| May 28, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -2.21% | - |
| May 27, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -2.31% | - |
| May 26, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.25% | - |
| May 25, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - | - |
| May 22, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.85% | - |
| May 21, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 1.50% | - |
| May 20, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.16% | - |
| May 19, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.29% | - |
| May 18, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -1.48% | - |
| May 15, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -1.34% | - |
| May 14, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 1.91% | - |
| May 13, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -1.38% | - |
| May 12, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -2.24% | - |
| May 11, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.15% | - |
| May 8, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -3.65% | - |
| May 7, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.56% | - |
| May 6, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 2.56% | - |
| May 5, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -1.16% | - |
| May 4, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -2.10% | - |
| Apr 30, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -2.08% | - |
| Apr 29, 2026 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -7.51% | - |
| Apr 28, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -3.51% | - |
| Apr 27, 2026 | 78.80 | 78.80 | 78.80 | 78.62 | 78.62 | -0.23% | 13 |
| Apr 24, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.95% | - |
| Apr 23, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.84% | - |
| Apr 22, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.32% | - |
| Apr 21, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -2.90% | - |
| Apr 20, 2026 | 79.18 | 79.18 | 79.18 | 77.92 | 77.92 | -2.92% | 1 |
| Apr 17, 2026 | 78.30 | 78.30 | 78.30 | 80.26 | 80.26 | 3.53% | 13 |
| Apr 16, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.30% | - |
| Apr 15, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.29 | - | - |
| Apr 14, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.29 | - | - |
| Apr 13, 2026 | 83.46 | 83.46 | 78.00 | 77.52 | 77.29 | 2.13% | 80 |
| Apr 10, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.68 | - | - |
| Apr 9, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.68 | 5.04% | - |
| Apr 8, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.05 | -2.59% | - |