Pool Corporation (BIT:1POOL)
Italy · Delayed Price · Currency is EUR 154.45
0.00 (0.00%)
Last updated: May 22, 2026, 9:00 AM CET
BIT:1POOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | 2.37% | - |
| May 21, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -0.13% | - |
| May 20, 2026 | 156.95 | 156.95 | 156.95 | 154.45 | 154.45 | 0.55% | 4 |
| May 19, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.29% | - |
| May 18, 2026 | 152.90 | 152.90 | 152.90 | 153.15 | 153.15 | 2.03% | 27 |
| May 15, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.79% | - |
| May 14, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -2.67% | 3 |
| May 13, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | -0.38% | - |
| May 12, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 156.04 | -0.60% | - |
| May 11, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 156.98 | 0.25% | - |
| May 8, 2026 | 158.40 | 158.40 | 158.40 | 157.70 | 156.59 | -4.48% | 9 |
| May 7, 2026 | 165.45 | 165.45 | 163.85 | 165.10 | 163.94 | 1.20% | 17 |
| May 6, 2026 | 162.40 | 162.40 | 162.40 | 163.15 | 162.00 | -0.49% | 3 |
| May 5, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 162.79 | -7.11% | - |
| May 4, 2026 | 175.00 | 175.00 | 175.00 | 176.50 | 175.25 | -3.39% | 3 |
| Apr 30, 2026 | 178.95 | 185.10 | 178.95 | 182.70 | 181.41 | 1.70% | 8 |
| Apr 29, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 178.38 | -4.42% | - |
| Apr 28, 2026 | 194.00 | 194.00 | 194.00 | 187.95 | 186.62 | -3.29% | 3 |
| Apr 27, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 192.98 | -1.42% | - |
| Apr 24, 2026 | 197.15 | 197.15 | 197.15 | 197.15 | 195.76 | -4.25% | - |
| Apr 23, 2026 | 201.80 | 201.80 | 201.80 | 205.90 | 204.45 | 0.88% | 3 |
| Apr 22, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 202.66 | 2.54% | - |
| Apr 21, 2026 | 199.55 | 199.55 | 199.05 | 199.05 | 197.65 | 5.01% | 6 |
| Apr 20, 2026 | 189.55 | 189.55 | 189.55 | 189.55 | 188.21 | -3.29% | - |
| Apr 17, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 194.62 | 0.90% | - |
| Apr 16, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 192.88 | -0.56% | - |
| Apr 15, 2026 | 184.35 | 184.35 | 184.35 | 195.35 | 193.97 | 4.91% | 9 |
| Apr 14, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 184.89 | 1.28% | - |
| Apr 13, 2026 | 183.85 | 183.85 | 183.85 | 183.85 | 182.55 | 0.52% | - |
| Apr 10, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 181.61 | 1.84% | - |
| Apr 9, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 178.33 | 0.56% | - |
| Apr 8, 2026 | 179.15 | 179.15 | 179.15 | 178.60 | 177.34 | 2.09% | 19 |
| Apr 7, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 173.72 | 3.61% | - |
| Apr 2, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 167.66 | -3.35% | - |
| Apr 1, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 173.47 | -0.71% | - |
| Mar 31, 2026 | 179.30 | 179.30 | 179.30 | 175.95 | 174.71 | -0.51% | 3 |
| Mar 30, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 175.60 | 3.12% | - |
| Mar 27, 2026 | 174.40 | 174.40 | 174.40 | 171.50 | 170.29 | -0.81% | 7 |
| Mar 26, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 171.68 | -1.34% | - |
| Mar 25, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 174.01 | -0.03% | - |
| Mar 24, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 174.06 | -0.26% | - |
| Mar 23, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 174.51 | 1.21% | - |
| Mar 20, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 172.42 | -0.86% | - |
| Mar 19, 2026 | 175.15 | 175.15 | 175.15 | 175.15 | 173.91 | -3.04% | - |
| Mar 18, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 179.38 | -0.74% | - |
| Mar 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 180.72 | -0.03% | - |
| Mar 16, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 180.77 | 1.59% | - |
| Mar 13, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 177.94 | 0.59% | - |
| Mar 12, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 176.89 | -1.41% | - |
| Mar 11, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 179.43 | 2.48% | - |