Pool Corporation (BIT:1POOL)
Italy · Delayed Price · Currency is EUR 274.40
0.00 (0.00%)
At close: Sep 18, 2025
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | -0.65% | - |
| Sep 18, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | -0.58% | - |
| Sep 17, 2025 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | 0.22% | - |
| Sep 16, 2025 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 0.77% | - |
| Sep 15, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -1.47% | - |
| Sep 12, 2025 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | -0.43% | - |
| Sep 11, 2025 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | 2.87% | - |
| Sep 10, 2025 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | -0.91% | - |
| Sep 9, 2025 | 273.70 | 273.70 | 273.70 | 274.40 | 274.40 | -2.94% | 5 |
| Sep 8, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 0.71% | - |
| Sep 5, 2025 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 4.47% | - |
| Sep 4, 2025 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | 4.07% | - |
| Sep 3, 2025 | 258.00 | 258.00 | 258.00 | 258.20 | 258.20 | -1.03% | 5 |
| Sep 2, 2025 | 286.70 | 286.70 | 286.70 | 260.90 | 260.90 | -1.88% | 4 |
| Sep 1, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - | - |
| Aug 29, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | -1.30% | - |
| Aug 28, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | -1.86% | - |
| Aug 27, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -0.11% | - |
| Aug 26, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | -0.11% | - |
| Aug 25, 2025 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | -1.01% | - |
| Aug 22, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | 5.11% | - |
| Aug 21, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -4.17% | - |
| Aug 20, 2025 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | -1.36% | - |
| Aug 19, 2025 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | 2.27% | - |
| Aug 18, 2025 | 277.00 | 277.00 | 277.00 | 273.50 | 273.50 | -2.32% | 1 |
| Aug 14, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 4.67% | - |
| Aug 13, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - | - |
| Aug 12, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 2.37% | - |
| Aug 11, 2025 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | -0.61% | - |
| Aug 8, 2025 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | -0.87% | - |
| Aug 7, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -0.67% | - |
| Aug 6, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.15% | - |
| Aug 5, 2025 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | -0.67% | - |
| Aug 4, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | 1.47% | - |
| Aug 1, 2025 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | -1.74% | - |
| Jul 31, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.85% | - |
| Jul 30, 2025 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | -0.33% | 18 |
| Jul 29, 2025 | 278.50 | 278.50 | 278.50 | 276.00 | 276.00 | -0.72% | 18 |
| Jul 28, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | - |
| Jul 25, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.51% | - |
| Jul 24, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 1.97% | - |
| Jul 23, 2025 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | 2.40% | - |
| Jul 22, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 2.06% | - |
| Jul 21, 2025 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | -0.08% | - |
| Jul 18, 2025 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | 0.82% | - |
| Jul 17, 2025 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 3.81% | - |
| Jul 16, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | -4.12% | - |
| Jul 15, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.12% | - |
| Jul 14, 2025 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | -2.10% | - |
| Jul 11, 2025 | 263.00 | 263.00 | 263.00 | 262.20 | 262.20 | -2.38% | 2 |