Pentair plc (BIT:1PNR)
Italy · Delayed Price · Currency is EUR 77.52
+0.23 (0.30%)
At close: Apr 16, 2026
BIT:1PNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |
| Apr 7, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 73.96 | 1.56% | - |
| Apr 2, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 72.82 | 4.73% | - |
| Apr 1, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.53 | -5.76% | - |
| Mar 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.78 | 0.22% | - |
| Mar 30, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.62 | 1.51% | - |
| Mar 27, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.53 | -4.19% | - |
| Mar 26, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.70 | 0.03% | - |
| Mar 25, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.68 | -1.99% | - |
| Mar 24, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.21 | 3.09% | - |
| Mar 23, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 74.90 | 4.51% | - |
| Mar 20, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.67 | -9.10% | - |
| Mar 19, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 78.85 | 1.15% | - |
| Mar 18, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 77.95 | 0.08% | - |
| Mar 17, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 77.89 | 1.77% | - |
| Mar 16, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.53 | 0.60% | - |
| Mar 13, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.07 | 2.01% | - |
| Mar 12, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.58 | -4.69% | - |
| Mar 11, 2026 | 81.48 | 81.48 | 81.00 | 78.48 | 78.25 | 1.63% | 9 |
| Mar 10, 2026 | 83.00 | 83.00 | 83.00 | 77.22 | 76.99 | -2.89% | 3 |
| Mar 9, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.29 | 0.73% | - |
| Mar 6, 2026 | 80.50 | 80.50 | 80.50 | 78.94 | 78.71 | -6.78% | 6 |
| Mar 5, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.43 | -0.66% | - |
| Mar 4, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 84.99 | 0.47% | - |
| Mar 3, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.59 | 1.85% | - |
| Mar 2, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.05 | -2.76% | - |
| Feb 27, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.41 | 2.56% | - |
| Feb 26, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.27 | -4.09% | - |
| Feb 25, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 86.82 | 2.50% | - |
| Feb 24, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.71 | -6.23% | - |
| Feb 23, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.33 | 2.07% | - |
| Feb 20, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.50 | 0.96% | - |
| Feb 19, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.66 | 1.10% | - |
| Feb 18, 2026 | 89.88 | 89.88 | 89.88 | 86.96 | 86.70 | 5.10% | 6 |
| Feb 17, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.50 | -3.36% | - |
| Feb 16, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.37 | -0.30% | - |
| Feb 13, 2026 | 88.92 | 88.92 | 88.92 | 85.88 | 85.63 | 5.09% | 6 |
| Feb 12, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.48 | 0.27% | - |
| Feb 11, 2026 | 87.68 | 87.68 | 87.68 | 81.50 | 81.26 | -1.36% | 24 |
| Feb 10, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.38 | - | - |
| Feb 9, 2026 | 86.44 | 86.44 | 82.62 | 82.62 | 82.38 | 0.41% | 2 |
| Feb 6, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.04 | 9.18% | - |
| Feb 5, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.14 | -6.69% | - |