Pool Corporation (BIT:1POOL)
Italy · Delayed Price · Currency is EUR 142.55
+1.45 (1.03%)
At close: Oct 2, 2026
BIT:1POOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 1.03% | - |
| Oct 1, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -1.40% | - |
| Sep 30, 2026 | 143.30 | 144.05 | 143.30 | 143.10 | 143.10 | -0.14% | 233 |
| Sep 29, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 1.42% | - |
| Sep 28, 2026 | 150.05 | 150.05 | 150.05 | 141.30 | 141.30 | -0.49% | 1 |
| Sep 25, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.32% | - |
| Sep 24, 2026 | 143.95 | 143.95 | 143.85 | 143.90 | 143.90 | -1.91% | 270 |
| Sep 23, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -0.37% | - |
| Sep 22, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -0.27% | - |
| Sep 21, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | 1.16% | - |
| Sep 18, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0.27% | - |
| Sep 17, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | -2.22% | - |
| Sep 16, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | 2.62% | - |
| Sep 15, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -3.36% | - |
| Sep 14, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.86% | - |
| Sep 11, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 0.23% | - |
| Sep 10, 2026 | 151.95 | 151.95 | 151.95 | 151.05 | 151.05 | -1.92% | 21 |
| Sep 9, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.03% | - |
| Sep 8, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | -5.61% | - |
| Sep 7, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 2.13% | - |
| Sep 4, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 1.69% | - |
| Sep 3, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | -1.63% | - |
| Sep 2, 2026 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | 0.44% | - |
| Sep 1, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | -1.37% | - |
| Aug 31, 2026 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0.59% | - |
| Aug 28, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -0.25% | - |
| Aug 27, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -0.40% | - |
| Aug 26, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 1.32% | - |
| Aug 25, 2026 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | -1.55% | - |
| Aug 24, 2026 | 163.85 | 163.85 | 163.85 | 161.65 | 161.65 | -0.92% | 6 |
| Aug 21, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | -1.54% | - |
| Aug 20, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -0.39% | - |
| Aug 19, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | 1.12% | - |
| Aug 18, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.92% | - |
| Aug 17, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -5.04% | - |
| 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% | - |