Pentair plc (FRA:PNT)
Germany · Delayed Price · Currency is EUR 74.36
-0.74 (-0.99%)
At close: Mar 27, 2026
FRA:PNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -0.99% | - |
| Mar 26, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.48% | - |
| Mar 25, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.68% | - |
| Mar 24, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 2.76% | - |
| Mar 23, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -2.79% | - |
| Mar 20, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.91% | - |
| Mar 19, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -1.06% | - |
| Mar 18, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 1.17% | - |
| Mar 17, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.83% | - |
| Mar 16, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 1.23% | - |
| Mar 13, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -2.25% | - |
| Mar 12, 2026 | 77.76 | 78.14 | 77.76 | 78.14 | 78.14 | 1.03% | - |
| Mar 11, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -2.32% | - |
| Mar 10, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 2.83% | - |
| Mar 9, 2026 | 78.14 | 78.14 | 77.00 | 77.00 | 77.00 | -6.67% | 15 |
| Mar 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.19% | - |
| Mar 5, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.70% | - |
| Mar 4, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 0.26% | - |
| Mar 3, 2026 | 83.06 | 83.06 | 83.02 | 83.02 | 83.02 | 0.39% | 5 |
| Mar 2, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -1.62% | - |
| Feb 27, 2026 | 84.40 | 84.40 | 84.06 | 84.06 | 84.06 | -0.87% | 44 |
| Feb 26, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -2.39% | - |
| Feb 25, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.86% | - |
| Feb 24, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.75% | - |
| Feb 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.23% | - |
| Feb 20, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.77% | - |
| Feb 19, 2026 | 86.04 | 86.04 | 85.96 | 85.96 | 85.96 | 2.33% | 1 |
| Feb 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.39% | - |
| Feb 17, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -0.05% | - |
| Feb 16, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 1.74% | - |
| Feb 13, 2026 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -1.04% | - |
| Feb 12, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 2.42% | - |
| Feb 11, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 1.32% | - |
| Feb 10, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -0.46% | - |
| Feb 9, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 2.27% | - |
| Feb 6, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -2.41% | - |
| Feb 5, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.71% | - |
| Feb 4, 2026 | 80.00 | 80.72 | 80.00 | 80.72 | 80.72 | -6.47% | 10 |
| Feb 3, 2026 | 89.10 | 89.10 | 86.30 | 86.30 | 86.30 | -1.71% | 118 |
| Feb 2, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.23% | - |
| Jan 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.66% | - |
| Jan 29, 2026 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | -2.17% | - |
| Jan 28, 2026 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -1.06% | - |
| Jan 27, 2026 | 90.56 | 90.56 | 90.32 | 90.32 | 90.32 | -0.11% | 100 |
| Jan 26, 2026 | 90.30 | 90.42 | 90.30 | 90.42 | 90.42 | -1.27% | 19 |
| Jan 23, 2026 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 0.22% | - |
| Jan 22, 2026 | 91.38 | 91.38 | 91.38 | 91.38 | 91.15 | 2.97% | - |
| Jan 21, 2026 | 88.74 | 88.74 | 88.74 | 88.74 | 88.52 | -2.03% | - |
| Jan 20, 2026 | 90.58 | 90.58 | 90.58 | 90.58 | 90.35 | -1.01% | - |
| Jan 19, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.27 | -0.52% | - |