Pool Corporation (BIT:1POOL)
Italy · Delayed Price · Currency is EUR 195.35
+16.75 (9.38%)
Last updated: Apr 15, 2026, 11:10 AM CET
BIT:1POOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | -0.56% | - |
| Apr 15, 2026 | 184.35 | 184.35 | 184.35 | 195.35 | 195.35 | 4.91% | 9 |
| Apr 14, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 1.28% | - |
| Apr 13, 2026 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | 0.52% | - |
| Apr 10, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 1.84% | - |
| Apr 9, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0.56% | - |
| Apr 8, 2026 | 179.15 | 179.15 | 179.15 | 178.60 | 178.60 | 2.09% | 19 |
| Apr 7, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 3.61% | - |
| Apr 2, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | -3.35% | - |
| Apr 1, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -0.71% | - |
| Mar 31, 2026 | 179.30 | 179.30 | 179.30 | 175.95 | 175.95 | -0.51% | 3 |
| Mar 30, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 3.12% | - |
| Mar 27, 2026 | 174.40 | 174.40 | 174.40 | 171.50 | 171.50 | -0.81% | 7 |
| Mar 26, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -1.34% | - |
| Mar 25, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | -0.03% | - |
| Mar 24, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | -0.26% | - |
| Mar 23, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 1.21% | - |
| Mar 20, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -0.86% | - |
| Mar 19, 2026 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -3.04% | - |
| Mar 18, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | -0.74% | - |
| Mar 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.03% | - |
| Mar 16, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 1.59% | - |
| Mar 13, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 0.59% | - |
| Mar 12, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | -1.41% | - |
| Mar 11, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 1.86% | - |
| Mar 10, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 176.33 | -3.64% | - |
| Mar 9, 2026 | 182.15 | 182.15 | 182.15 | 184.10 | 182.99 | -0.19% | 50 |
| Mar 6, 2026 | 184.40 | 184.40 | 184.40 | 184.45 | 183.33 | -2.72% | 50 |
| Mar 5, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 188.45 | 0.80% | - |
| Mar 4, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 186.96 | -2.66% | - |
| Mar 3, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 192.08 | 4.69% | - |
| Mar 2, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 183.48 | -3.05% | - |
| Feb 27, 2026 | 190.00 | 190.00 | 190.00 | 190.40 | 189.25 | 5.66% | 50 |
| Feb 26, 2026 | 187.45 | 187.45 | 187.45 | 180.20 | 179.11 | -0.50% | 10 |
| Feb 25, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 180.00 | -2.92% | - |
| Feb 24, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 185.42 | 2.90% | - |
| Feb 23, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 180.20 | -0.66% | - |
| Feb 20, 2026 | 187.10 | 187.10 | 182.00 | 182.50 | 181.40 | -0.71% | 19 |
| Feb 19, 2026 | 187.45 | 187.45 | 187.45 | 183.80 | 182.69 | -15.18% | 50 |
| Feb 18, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 215.39 | 2.51% | - |
| Feb 17, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 210.12 | -6.63% | - |
| Feb 16, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 225.03 | -0.35% | - |
| Feb 13, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 225.83 | 4.65% | - |
| Feb 12, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 215.79 | -3.73% | - |
| Feb 11, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 224.14 | -2.55% | - |
| Feb 10, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 230.00 | 4.99% | - |
| Feb 9, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 219.07 | - | - |
| Feb 6, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 219.07 | 0.78% | - |
| Feb 5, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 217.38 | -3.02% | - |
| Feb 4, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 224.14 | 1.62% | - |