Pool Corporation (FRA:SP1)
Germany · Delayed Price · Currency is EUR 173.55
+23.45 (15.62%)
At close: Oct 23, 2026
FRA:SP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | 15.62% | - |
| Oct 22, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -2.50% | - |
| Oct 21, 2026 | 151.30 | 153.95 | 151.30 | 153.95 | 153.95 | 1.22% | - |
| Oct 20, 2026 | 147.55 | 152.10 | 147.55 | 152.10 | 152.10 | 1.30% | - |
| Oct 19, 2026 | 151.40 | 151.40 | 150.15 | 150.15 | 150.15 | 0.84% | - |
| Oct 16, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -1.94% | - |
| Oct 15, 2026 | 138.35 | 151.85 | 138.35 | 151.85 | 151.85 | 7.39% | - |
| Oct 14, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 0.60% | - |
| Oct 13, 2026 | 139.85 | 140.55 | 139.85 | 140.55 | 140.55 | -0.14% | - |
| Oct 12, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 1.19% | - |
| Oct 9, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 2.43% | - |
| Oct 8, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -1.20% | - |
| Oct 7, 2026 | 138.85 | 138.85 | 137.45 | 137.45 | 137.45 | -3.14% | - |
| Oct 6, 2026 | 140.15 | 141.90 | 140.15 | 141.90 | 141.90 | -0.11% | - |
| Oct 5, 2026 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | -1.59% | - |
| Oct 2, 2026 | 140.40 | 144.35 | 140.40 | 144.35 | 144.35 | 1.44% | - |
| Oct 1, 2026 | 142.00 | 142.30 | 142.00 | 142.30 | 142.30 | 0.60% | - |
| Sep 30, 2026 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | 0.04% | - |
| Sep 29, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -1.22% | - |
| Sep 28, 2026 | 142.35 | 143.15 | 142.35 | 143.15 | 143.15 | -0.07% | 29 |
| Sep 25, 2026 | 140.30 | 143.25 | 140.30 | 143.25 | 143.25 | 0.99% | - |
| Sep 24, 2026 | 143.80 | 143.80 | 141.85 | 141.85 | 141.85 | -3.27% | - |
| Sep 23, 2026 | 145.65 | 146.65 | 145.65 | 146.65 | 146.65 | -0.78% | - |
| Sep 22, 2026 | 144.40 | 147.80 | 144.40 | 147.80 | 147.80 | 1.13% | - |
| Sep 21, 2026 | 145.00 | 146.15 | 145.00 | 146.15 | 146.15 | 0.69% | - |
| Sep 18, 2026 | 144.40 | 145.15 | 144.40 | 145.15 | 145.15 | 0.07% | - |
| Sep 17, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 1.58% | - |
| Sep 16, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -1.07% | - |
| Sep 15, 2026 | 146.55 | 146.55 | 144.35 | 144.35 | 144.35 | -2.37% | - |
| Sep 14, 2026 | 146.90 | 147.85 | 146.90 | 147.85 | 147.85 | -1.37% | - |
| Sep 11, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | -0.89% | - |
| Sep 10, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -0.56% | - |
| Sep 9, 2026 | 150.65 | 152.10 | 150.65 | 152.10 | 152.10 | -0.69% | - |
| Sep 8, 2026 | 157.95 | 157.95 | 153.15 | 153.15 | 153.15 | -2.05% | - |
| Sep 7, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - | - |
| Sep 4, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 0.32% | - |
| Sep 3, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | 0.13% | - |
| Sep 2, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -2.01% | - |
| Sep 1, 2026 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | -0.66% | - |
| Aug 31, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 1.52% | - |
| Aug 28, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -1.56% | - |
| Aug 27, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.52% | - |
| Aug 26, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -1.35% | - |
| Aug 25, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0.76% | - |
| Aug 24, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | -1.43% | - |
| Aug 21, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | -3.07% | - |
| Aug 20, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 4.08% | - |
| Aug 19, 2026 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | -1.27% | - |
| Aug 18, 2026 | 161.80 | 161.80 | 161.50 | 161.50 | 161.50 | -0.52% | 40 |
| Aug 17, 2026 | 166.45 | 166.45 | 162.35 | 162.35 | 162.35 | -5.53% | - |