Pool Corporation (FRA:SP1)
Germany · Delayed Price · Currency is EUR 184.45
-30.35 (-14.13%)
At close: Feb 20, 2026
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | -14.13% | - |
| Feb 19, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -0.60% | - |
| Feb 18, 2026 | 209.80 | 216.10 | 209.80 | 216.10 | 216.10 | -2.08% | 35 |
| Feb 17, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | -0.32% | - |
| Feb 16, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -0.94% | - |
| Feb 13, 2026 | 225.00 | 225.00 | 223.50 | 223.50 | 223.50 | -1.76% | 5 |
| Feb 12, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 2.11% | - |
| Feb 11, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | 2.01% | - |
| Feb 10, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -4.50% | - |
| Feb 9, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | 6.13% | 10 |
| Feb 6, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -1.69% | - |
| Feb 5, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 3.30% | - |
| Feb 4, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.52% | - |
| Feb 3, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | 1.72% | - |
| Feb 2, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | -0.57% | - |
| Jan 30, 2026 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | -1.54% | - |
| Jan 29, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -2.33% | - |
| Jan 28, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | -1.48% | - |
| Jan 27, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 0.63% | - |
| Jan 26, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -2.08% | - |
| Jan 23, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | -0.31% | - |
| Jan 22, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 2.63% | - |
| Jan 21, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -2.43% | - |
| Jan 20, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | -0.26% | - |
| Jan 19, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -0.61% | - |
| Jan 16, 2026 | 229.10 | 229.10 | 228.30 | 228.30 | 228.30 | 1.02% | 10 |
| Jan 15, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.57% | - |
| Jan 14, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 1.37% | - |
| Jan 13, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 2.09% | - |
| Jan 12, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 4.12% | - |
| Jan 9, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 3.15% | - |
| Jan 8, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | -1.09% | - |
| Jan 7, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -0.93% | - |
| Jan 6, 2026 | 199.65 | 204.30 | 199.65 | 204.30 | 204.30 | 4.77% | 56 |
| Jan 5, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.98% | 10 |
| Jan 2, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | 0.26% | - |
| Dec 30, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -0.82% | - |
| Dec 29, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -0.46% | - |
| Dec 23, 2025 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | -0.74% | - |
| Dec 22, 2025 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | -1.60% | - |
| Dec 19, 2025 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | -2.08% | - |
| Dec 18, 2025 | 199.55 | 204.00 | 199.55 | 204.00 | 204.00 | 1.80% | 10 |
| Dec 17, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | 0.33% | - |
| Dec 16, 2025 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | -1.75% | - |
| Dec 15, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 1.30% | - |
| Dec 12, 2025 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | -1.86% | - |
| Dec 11, 2025 | 202.20 | 204.50 | 202.20 | 204.50 | 204.50 | 2.71% | 30 |
| Dec 10, 2025 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | -0.45% | - |
| Dec 9, 2025 | 201.60 | 201.60 | 200.00 | 200.00 | 200.00 | -2.01% | 3 |
| Dec 8, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | -0.87% | - |