Pool Corporation (FRA:SP1)
Germany · Delayed Price · Currency is EUR 206.80
-4.40 (-2.08%)
Last updated: Dec 1, 2025, 8:10 AM CET
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 1.49% | - |
| Nov 27, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -0.57% | - |
| Nov 26, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 2.90% | - |
| Nov 25, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -1.83% | - |
| Nov 24, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 4.67% | - |
| Nov 21, 2025 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | -4.09% | - |
| Nov 20, 2025 | 203.70 | 206.40 | 203.70 | 206.40 | 206.40 | 0.44% | 20 |
| Nov 19, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 2.04% | - |
| Nov 18, 2025 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | -3.03% | - |
| Nov 17, 2025 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | -1.14% | - |
| Nov 14, 2025 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | -2.14% | - |
| Nov 13, 2025 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | -1.11% | - |
| Nov 12, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | 1.83% | - |
| Nov 11, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 212.12 | -1.98% | - |
| Nov 10, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 216.40 | 1.78% | - |
| Nov 7, 2025 | 213.70 | 213.70 | 213.70 | 213.70 | 212.62 | -1.93% | - |
| Nov 6, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 216.80 | -3.71% | - |
| Nov 5, 2025 | 222.40 | 226.30 | 222.40 | 226.30 | 225.16 | 2.12% | 40 |
| Nov 4, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 220.48 | -3.10% | - |
| Nov 3, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 227.54 | -4.15% | - |
| Oct 31, 2025 | 238.60 | 238.60 | 238.60 | 238.60 | 237.39 | -0.75% | - |
| Oct 30, 2025 | 241.70 | 241.70 | 240.40 | 240.40 | 239.18 | -2.04% | - |
| Oct 29, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 244.16 | -1.64% | - |
| Oct 28, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 248.24 | -0.44% | - |
| Oct 27, 2025 | 252.90 | 252.90 | 250.60 | 250.60 | 249.33 | -2.64% | - |
| Oct 24, 2025 | 257.40 | 257.40 | 257.40 | 257.40 | 256.10 | 0.94% | - |
| Oct 23, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 253.71 | -1.92% | - |
| Oct 22, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 258.69 | 3.67% | - |
| Oct 21, 2025 | 250.80 | 250.80 | 250.80 | 250.80 | 249.53 | 1.29% | - |
| Oct 20, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 246.35 | 1.31% | - |
| Oct 17, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 243.16 | -1.13% | - |
| Oct 16, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 245.95 | -2.33% | - |
| Oct 15, 2025 | 253.10 | 253.10 | 253.10 | 253.10 | 251.82 | 1.85% | - |
| Oct 14, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 247.24 | -0.76% | - |
| Oct 13, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 249.13 | -1.26% | - |
| Oct 10, 2025 | 254.40 | 254.40 | 253.60 | 253.60 | 252.32 | -1.51% | 35 |
| Oct 9, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 256.20 | -0.54% | 4 |
| Oct 8, 2025 | 257.30 | 258.90 | 257.30 | 258.90 | 257.59 | -0.73% | 44 |
| Oct 7, 2025 | 260.80 | 260.80 | 260.80 | 260.80 | 259.48 | -0.80% | - |
| Oct 6, 2025 | 262.90 | 262.90 | 262.90 | 262.90 | 261.57 | -0.76% | - |
| Oct 3, 2025 | 264.90 | 264.90 | 264.90 | 264.90 | 263.56 | 0.26% | - |
| Oct 2, 2025 | 261.30 | 264.20 | 261.30 | 264.20 | 262.86 | 1.46% | - |
| Oct 1, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 259.08 | -0.91% | - |
| Sep 30, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 261.47 | -0.19% | - |
| Sep 29, 2025 | 259.70 | 263.30 | 259.70 | 263.30 | 261.97 | 0.65% | 75 |
| Sep 26, 2025 | 259.60 | 261.60 | 259.60 | 261.60 | 260.28 | -0.53% | - |
| Sep 25, 2025 | 262.70 | 263.00 | 262.70 | 263.00 | 261.67 | -0.23% | 7 |
| Sep 24, 2025 | 263.60 | 263.60 | 263.60 | 263.60 | 262.27 | 0.57% | - |
| Sep 23, 2025 | 262.90 | 262.90 | 262.10 | 262.10 | 260.77 | -2.38% | 25 |
| Sep 22, 2025 | 268.50 | 268.50 | 268.50 | 268.50 | 267.14 | -2.65% | - |