Pentair plc (FRA:PNT)
Germany · Delayed Price · Currency is EUR 75.82
-0.90 (-1.17%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:PNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.43% | - |
| 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% | - |
| Mar 20, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 75.83 | -0.91% | - |
| Mar 19, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.52 | -1.06% | - |
| Mar 18, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.34 | 1.17% | - |
| Mar 17, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.44 | -0.83% | - |
| Mar 16, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.08 | 1.23% | - |
| Mar 13, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.15 | -2.25% | - |
| Mar 12, 2026 | 77.76 | 78.14 | 77.76 | 78.14 | 77.90 | 1.03% | - |
| Mar 11, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.10 | -2.32% | - |
| Mar 10, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 78.94 | 2.83% | - |
| Mar 9, 2026 | 78.14 | 78.14 | 77.00 | 77.00 | 76.76 | -6.67% | 15 |
| Mar 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.25 | -0.19% | - |
| Mar 5, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.41 | -0.70% | - |
| Mar 4, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 82.98 | 0.26% | - |
| Mar 3, 2026 | 83.06 | 83.06 | 83.02 | 83.02 | 82.76 | 0.39% | 5 |
| Mar 2, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.45 | -1.62% | - |
| Feb 27, 2026 | 84.40 | 84.40 | 84.06 | 84.06 | 83.80 | -0.87% | 44 |
| Feb 26, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.54 | -2.39% | - |
| Feb 25, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.61 | 0.86% | - |
| Feb 24, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 85.88 | 0.75% | - |
| Feb 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.24 | 0.23% | - |
| Feb 20, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.04 | -0.77% | - |
| Feb 19, 2026 | 86.04 | 86.04 | 85.96 | 85.96 | 85.70 | 2.33% | 1 |
| Feb 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.74 | -1.39% | - |
| Feb 17, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 84.92 | -0.05% | - |
| Feb 16, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 84.96 | 1.74% | - |
| Feb 13, 2026 | 83.76 | 83.76 | 83.76 | 83.76 | 83.50 | -1.04% | - |
| Feb 12, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.38 | 2.42% | - |
| Feb 11, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.39 | 1.32% | - |