Pool Corporation (BIT:1POOL)
Italy · Delayed Price · Currency is EUR 171.65
-0.95 (-0.55%)
At close: Aug 14, 2026
BIT:1POOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | -0.55% | - |
| Aug 13, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 1.11% | - |
| Aug 12, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -1.85% | - |
| Aug 11, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 173.92 | 0.49% | - |
| Aug 10, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 173.08 | -2.87% | - |
| Aug 7, 2026 | 179.35 | 179.35 | 179.35 | 179.35 | 178.20 | 1.67% | - |
| Aug 6, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 175.26 | -0.45% | - |
| Aug 5, 2026 | 179.80 | 179.80 | 179.80 | 177.20 | 176.06 | 2.22% | 3 |
| Aug 4, 2026 | 173.35 | 173.35 | 173.35 | 173.35 | 172.23 | 4.02% | - |
| Aug 3, 2026 | 165.10 | 165.10 | 161.05 | 166.65 | 165.58 | 3.06% | 30 |
| Jul 31, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 160.66 | -0.28% | - |
| Jul 30, 2026 | 162.15 | 162.15 | 162.15 | 162.15 | 161.11 | -4.62% | - |
| Jul 29, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 168.91 | 2.13% | - |
| Jul 28, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 165.38 | 2.02% | - |
| Jul 27, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 162.10 | 1.87% | - |
| Jul 24, 2026 | 160.15 | 160.15 | 160.15 | 160.15 | 159.12 | -6.59% | - |
| Jul 23, 2026 | 178.50 | 178.50 | 173.50 | 171.45 | 170.35 | -0.92% | 108 |
| Jul 22, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 171.94 | - | - |
| Jul 21, 2026 | 179.00 | 179.00 | 179.00 | 173.05 | 171.94 | -0.17% | 3 |
| Jul 20, 2026 | 174.55 | 174.55 | 174.55 | 173.35 | 172.23 | -4.15% | 60 |
| Jul 17, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 179.69 | -0.71% | - |
| Jul 16, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 180.98 | 3.52% | - |
| Jul 15, 2026 | 175.95 | 175.95 | 175.95 | 175.95 | 174.82 | -3.56% | - |
| Jul 14, 2026 | 182.45 | 182.45 | 182.45 | 182.45 | 181.28 | -0.92% | - |
| Jul 13, 2026 | 184.15 | 184.15 | 184.15 | 184.15 | 182.96 | -0.41% | - |
| Jul 10, 2026 | 184.70 | 184.70 | 184.70 | 184.90 | 183.71 | 2.61% | 55 |
| Jul 9, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 179.04 | 0.11% | - |
| Jul 8, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 178.84 | -1.77% | 3 |
| Jul 7, 2026 | 183.00 | 183.00 | 183.00 | 183.25 | 182.07 | -1.35% | 55 |
| Jul 6, 2026 | 185.75 | 185.75 | 185.75 | 185.75 | 184.55 | -10.14% | - |
| Jul 3, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 205.37 | 8.59% | - |
| Jul 2, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 189.12 | -0.86% | - |
| Jul 1, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 190.76 | 2.73% | - |
| Jun 30, 2026 | 188.05 | 188.05 | 188.05 | 186.90 | 185.70 | 1.60% | 3 |
| Jun 29, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 182.77 | -0.38% | - |
| Jun 26, 2026 | 184.65 | 184.65 | 184.65 | 184.65 | 183.46 | 0.96% | - |
| Jun 25, 2026 | 179.30 | 179.30 | 179.30 | 182.90 | 181.72 | 1.22% | 6 |
| Jun 24, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 179.54 | 4.66% | - |
| Jun 23, 2026 | 171.30 | 171.30 | 171.30 | 172.65 | 171.54 | 0.47% | 3 |
| Jun 22, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 170.74 | -13.36% | - |
| Jun 19, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 197.07 | 11.78% | - |
| Jun 18, 2026 | 177.45 | 177.45 | 177.45 | 177.45 | 176.31 | 2.19% | - |
| Jun 17, 2026 | 168.15 | 168.15 | 168.15 | 173.65 | 172.53 | 3.42% | 6 |
| Jun 16, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 166.82 | -0.42% | - |
| Jun 15, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 167.51 | -0.24% | - |
| Jun 12, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 167.91 | 2.77% | - |
| Jun 11, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 163.39 | -2.63% | - |
| Jun 10, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 167.81 | 1.99% | - |
| Jun 9, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 164.53 | 4.98% | - |
| Jun 8, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 156.73 | -2.47% | - |