Pool Corporation (FRA:SP1)
Germany · Delayed Price · Currency is EUR 172.90
+0.90 (0.52%)
At close: Mar 27, 2026
FRA:SP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.52% | - |
| Mar 26, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.95% | - |
| Mar 25, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -0.71% | - |
| Mar 24, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 3.16% | - |
| Mar 23, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | -2.59% | - |
| Mar 20, 2026 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | -1.89% | - |
| Mar 19, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -2.26% | - |
| Mar 18, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 1.34% | - |
| Mar 17, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | -0.47% | - |
| Mar 16, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 2.27% | - |
| Mar 13, 2026 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | -3.08% | - |
| Mar 12, 2026 | 178.35 | 181.55 | 178.35 | 181.55 | 181.55 | 2.17% | - |
| Mar 11, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 176.62 | -2.79% | - |
| Mar 10, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 181.69 | 1.56% | - |
| Mar 9, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 178.91 | -3.20% | - |
| Mar 6, 2026 | 185.95 | 185.95 | 185.95 | 185.95 | 184.82 | -1.04% | - |
| Mar 5, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 186.76 | 0.24% | - |
| Mar 4, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 186.31 | 0.35% | - |
| Mar 3, 2026 | 186.60 | 186.80 | 186.60 | 186.80 | 185.66 | -1.19% | 5 |
| Mar 2, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 187.90 | 1.37% | - |
| Feb 27, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 185.37 | 3.50% | - |
| Feb 26, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 179.10 | -1.04% | - |
| Feb 25, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 180.99 | -0.98% | - |
| Feb 24, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 182.78 | -2.18% | - |
| Feb 23, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 186.86 | 1.92% | 50 |
| Feb 20, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 183.33 | -14.13% | - |
| Feb 19, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 213.49 | -0.60% | - |
| Feb 18, 2026 | 209.80 | 216.10 | 209.80 | 216.10 | 214.79 | -2.08% | 35 |
| Feb 17, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 219.36 | -0.32% | - |
| Feb 16, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 220.05 | -0.94% | - |
| Feb 13, 2026 | 225.00 | 225.00 | 223.50 | 223.50 | 222.14 | -1.76% | 5 |
| Feb 12, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 226.12 | 2.11% | - |
| Feb 11, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 221.45 | 2.01% | - |
| Feb 10, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 217.07 | -4.50% | - |
| Feb 9, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 227.31 | 6.13% | 10 |
| Feb 6, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 214.19 | -1.69% | - |
| Feb 5, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 217.87 | 3.30% | - |
| Feb 4, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 210.91 | -0.52% | - |
| Feb 3, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 212.00 | 1.72% | - |
| Feb 2, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 208.43 | -0.57% | - |
| Jan 30, 2026 | 210.90 | 210.90 | 210.90 | 210.90 | 209.62 | -1.54% | - |
| Jan 29, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 212.90 | -2.33% | - |
| Jan 28, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 217.97 | -1.48% | - |
| Jan 27, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 221.25 | 0.63% | - |
| Jan 26, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 219.86 | -2.08% | - |
| Jan 23, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 224.53 | -0.31% | - |
| Jan 22, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 225.22 | 2.63% | - |
| Jan 21, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 219.46 | -2.43% | - |
| Jan 20, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 224.92 | -0.26% | - |
| Jan 19, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 225.52 | -0.61% | - |