Pentair plc (FRA:PNT)
Germany · Delayed Price · Currency is EUR 61.36
+1.02 (1.69%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:PNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | - | 1.03% | - |
| Jun 2, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.82% | - |
| Jun 1, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.29% | - |
| May 29, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -2.21% | - |
| May 28, 2026 | 62.14 | 62.40 | 62.14 | 62.40 | 62.40 | -0.89% | 300 |
| May 27, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.35% | 100 |
| May 26, 2026 | 64.44 | 64.44 | 63.18 | 63.18 | 63.18 | -1.62% | 100 |
| May 25, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -0.50% | - |
| May 22, 2026 | 63.96 | 64.54 | 63.96 | 64.54 | 64.54 | 1.70% | 1 |
| May 21, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 2.82% | - |
| May 20, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -0.68% | - |
| May 19, 2026 | 62.64 | 62.64 | 62.14 | 62.14 | 62.14 | -1.37% | 1 |
| May 18, 2026 | 61.88 | 63.00 | 61.88 | 63.00 | 63.00 | 0.10% | 100 |
| May 15, 2026 | 63.96 | 64.40 | 62.94 | 62.94 | 62.94 | -1.16% | 216 |
| May 14, 2026 | 62.84 | 63.68 | 62.84 | 63.68 | 63.68 | -2.03% | 3 |
| May 13, 2026 | 63.82 | 65.00 | 63.82 | 65.00 | 65.00 | 0.40% | 40 |
| May 12, 2026 | 64.12 | 64.74 | 64.12 | 64.74 | 64.74 | -1.01% | 1 |
| May 11, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -2.45% | 33 |
| May 8, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -1.12% | - |
| May 7, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.35% | - |
| May 6, 2026 | 66.20 | 68.04 | 66.20 | 68.04 | 68.04 | 3.53% | - |
| May 5, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.70% | - |
| May 4, 2026 | 67.48 | 67.48 | 66.18 | 66.18 | 66.18 | -3.39% | 26 |
| Apr 30, 2026 | 68.56 | 68.56 | 68.50 | 68.50 | 68.50 | -3.06% | 85 |
| Apr 29, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -8.47% | - |
| Apr 28, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.46% | - |
| Apr 27, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 1.01% | 10 |
| Apr 24, 2026 | 77.06 | 77.56 | 77.06 | 77.56 | 77.56 | 2.29% | 23 |
| Apr 23, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -1.17% | - |
| Apr 22, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.13% | - |
| Apr 21, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.03% | - |
| Apr 20, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 2.24% | - |
| Apr 17, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.74% | - |
| Apr 16, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.41 | -2.66% | - |
| Apr 15, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.44 | -0.65% | - |
| Apr 14, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 76.94 | 0.99% | - |
| Apr 13, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.19 | -0.75% | - |
| Apr 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.76 | -0.34% | - |
| Apr 9, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.02 | 1.85% | - |
| Apr 8, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.63 | 0.40% | - |
| Apr 7, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.33 | 2.08% | 1 |
| Apr 2, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 73.79 | -1.70% | - |
| Apr 1, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.07 | 2.39% | - |
| Mar 31, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.31 | -0.14% | - |
| Mar 30, 2026 | 73.68 | 73.68 | 73.64 | 73.64 | 73.41 | -0.97% | - |
| Mar 27, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.13 | -0.99% | - |
| Mar 26, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 74.87 | -0.48% | - |
| Mar 25, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.23 | -0.68% | - |
| Mar 24, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.75 | 2.76% | - |
| Mar 23, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.71 | -2.79% | - |