Pentair plc (FRA:PNT)
Germany · Delayed Price · Currency is EUR 57.08
+1.22 (2.18%)
At close: Jul 17, 2026
FRA:PNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 2.18% | 43 |
| Jul 16, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 3.64% | - |
| Jul 15, 2026 | 58.00 | 58.00 | 51.18 | 53.90 | 53.90 | -19.79% | 263 |
| Jul 14, 2026 | 66.80 | 67.20 | 66.80 | 67.20 | 67.20 | 2.63% | 100 |
| Jul 13, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.83% | - |
| Jul 10, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 1.63% | - |
| Jul 9, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -2.26% | - |
| Jul 8, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.64% | - |
| Jul 7, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.50% | - |
| Jul 6, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.77% | 25 |
| Jul 3, 2026 | 66.74 | 67.32 | 66.74 | 67.32 | 67.32 | 0.87% | 100 |
| Jul 2, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.09% | - |
| Jul 1, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.33% | - |
| Jun 30, 2026 | 66.30 | 66.90 | 66.30 | 66.90 | 66.90 | 0.09% | 50 |
| Jun 29, 2026 | 67.06 | 67.06 | 66.84 | 66.84 | 66.84 | 0.60% | 2 |
| Jun 26, 2026 | 66.30 | 66.44 | 66.30 | 66.44 | 66.44 | 1.47% | 60 |
| Jun 25, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -1.68% | - |
| Jun 24, 2026 | 63.98 | 66.60 | 63.98 | 66.60 | 66.60 | 3.42% | 60 |
| Jun 23, 2026 | 64.30 | 64.40 | 64.30 | 64.40 | 64.40 | -0.16% | 117 |
| Jun 22, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.19% | - |
| Jun 19, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 1.41% | - |
| Jun 18, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -1.15% | - |
| Jun 17, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.88% | - |
| Jun 16, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -2.08% | - |
| Jun 15, 2026 | 64.46 | 65.26 | 64.46 | 65.26 | 65.26 | 4.38% | 44 |
| Jun 12, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 1.46% | - |
| Jun 11, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -3.84% | - |
| Jun 10, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 2.14% | - |
| Jun 9, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.29% | - |
| Jun 8, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.80% | - |
| Jun 5, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 1.86% | - |
| Jun 4, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.13% | - |
| Jun 3, 2026 | 60.96 | 61.36 | 60.96 | 61.36 | 61.36 | 1.69% | - |
| 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 |