Pentair plc (FRA:PNT)
Germany · Delayed Price · Currency is EUR 89.98
-1.40 (-1.53%)
At close: Dec 1, 2025
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 0.20% | - |
| Nov 27, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.24% | - |
| Nov 26, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | 1.62% | - |
| Nov 25, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -0.93% | - |
| Nov 24, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 3.35% | - |
| Nov 21, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -1.59% | - |
| Nov 20, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 1.57% | - |
| Nov 19, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.92% | - |
| Nov 18, 2025 | 87.00 | 87.10 | 87.00 | 87.10 | 87.10 | -2.90% | 125 |
| Nov 17, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -1.73% | - |
| Nov 14, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | -2.62% | - |
| Nov 13, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.56% | - |
| Nov 12, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | -0.60% | - |
| Nov 11, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | 1.12% | - |
| Nov 10, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 0.48% | - |
| Nov 7, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -1.20% | - |
| Nov 6, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.30% | - |
| Nov 5, 2025 | 93.12 | 93.14 | 93.12 | 93.14 | 93.14 | 1.50% | 17 |
| Nov 4, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | -0.04% | - |
| Nov 3, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -0.54% | - |
| Oct 31, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -1.05% | - |
| Oct 30, 2025 | 92.24 | 93.28 | 92.24 | 93.28 | 93.28 | -0.04% | - |
| Oct 29, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | -0.02% | - |
| Oct 28, 2025 | 93.26 | 93.34 | 93.26 | 93.34 | 93.34 | -0.15% | 6 |
| Oct 27, 2025 | 94.72 | 94.72 | 93.48 | 93.48 | 93.48 | -1.66% | - |
| Oct 24, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 1.26% | - |
| Oct 23, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.66 | -0.84% | - |
| Oct 22, 2025 | 93.72 | 94.68 | 93.72 | 94.68 | 94.46 | 1.15% | 1 |
| Oct 21, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.39 | 0.45% | - |
| Oct 20, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 92.97 | 1.30% | - |
| Oct 17, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.77 | -2.56% | - |
| Oct 16, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.18 | -0.55% | - |
| Oct 15, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.70 | 1.52% | - |
| Oct 14, 2025 | 93.34 | 93.50 | 93.34 | 93.50 | 93.29 | 0.26% | 2 |
| Oct 13, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.05 | -1.73% | 1 |
| Oct 10, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.68 | -0.94% | - |
| Oct 9, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.58 | 0.15% | - |
| Oct 8, 2025 | 95.00 | 95.66 | 95.00 | 95.66 | 95.44 | 1.06% | 3 |
| Oct 7, 2025 | 95.40 | 95.40 | 94.66 | 94.66 | 94.44 | -0.96% | 5 |
| Oct 6, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.36 | -0.17% | - |
| Oct 3, 2025 | 95.74 | 95.74 | 95.74 | 95.74 | 95.52 | 1.29% | - |
| Oct 2, 2025 | 93.74 | 94.52 | 93.74 | 94.52 | 94.30 | -1.56% | - |
| Oct 1, 2025 | 93.54 | 96.02 | 93.54 | 96.02 | 95.80 | 3.18% | 100 |
| Sep 30, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 92.85 | -0.51% | - |
| Sep 29, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.33 | 0.24% | - |
| Sep 26, 2025 | 92.50 | 93.32 | 92.50 | 93.32 | 93.11 | 0.80% | 50 |
| Sep 25, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.37 | -0.17% | - |
| Sep 24, 2025 | 93.18 | 93.18 | 92.74 | 92.74 | 92.53 | -0.32% | 15 |
| Sep 23, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 92.83 | -0.51% | - |
| Sep 22, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.31 | -1.47% | - |