Pool Corporation (FRA:SP1)
Germany · Delayed Price · Currency is EUR 154.85
+0.85 (0.55%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:SP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 152.40 | 154.85 | 152.40 | 154.85 | - | 0.55% | - |
| Jun 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.10% | - |
| Jun 1, 2026 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | -1.63% | - |
| May 29, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -0.03% | - |
| May 28, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 1.33% | - |
| May 27, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -1.90% | - |
| May 26, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 0.38% | - |
| May 25, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 1.45% | - |
| May 22, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 0.29% | - |
| May 21, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 2.05% | - |
| May 20, 2026 | 151.90 | 151.90 | 151.30 | 151.30 | 151.30 | -1.34% | 37 |
| May 19, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 3.72% | - |
| May 18, 2026 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | -0.24% | - |
| May 15, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 0.88% | - |
| May 14, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -3.67% | - |
| May 13, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 152.49 | -0.74% | - |
| May 12, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 153.63 | -1.71% | - |
| May 11, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 156.31 | -1.56% | - |
| May 8, 2026 | 160.65 | 160.65 | 159.95 | 159.95 | 158.79 | 0.79% | 12 |
| May 7, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 157.55 | -1.82% | - |
| May 6, 2026 | 158.10 | 161.85 | 158.10 | 161.65 | 160.48 | -4.41% | 10 |
| May 5, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 167.88 | -3.67% | - |
| May 4, 2026 | 175.55 | 175.55 | 175.55 | 175.55 | 174.28 | -1.15% | - |
| Apr 30, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 176.32 | -3.08% | - |
| Apr 29, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 181.93 | -3.60% | - |
| Apr 28, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 188.73 | -2.81% | - |
| Apr 27, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 194.19 | 0.77% | - |
| Apr 24, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 192.70 | -1.57% | - |
| Apr 23, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 195.77 | -0.13% | - |
| Apr 22, 2026 | 197.45 | 197.45 | 197.45 | 197.45 | 196.02 | 1.07% | - |
| Apr 21, 2026 | 195.35 | 195.35 | 195.35 | 195.35 | 193.94 | 2.60% | - |
| Apr 20, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 189.02 | 0.40% | - |
| Apr 17, 2026 | 189.65 | 189.65 | 189.65 | 189.65 | 188.28 | -0.32% | - |
| Apr 16, 2026 | 190.25 | 190.25 | 190.25 | 190.25 | 188.87 | 4.10% | - |
| Apr 15, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 181.43 | 0.03% | - |
| Apr 14, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 181.38 | 1.16% | - |
| Apr 13, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 179.29 | -0.03% | - |
| Apr 10, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 179.34 | 1.92% | - |
| Apr 9, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 175.97 | 1.49% | - |
| Apr 8, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 173.39 | -0.48% | - |
| Apr 7, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 174.23 | 3.88% | - |
| Apr 2, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 167.73 | -2.82% | - |
| Apr 1, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 172.59 | -0.20% | - |
| Mar 31, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 172.94 | 0.99% | - |
| Mar 30, 2026 | 171.20 | 172.50 | 171.20 | 172.50 | 171.25 | -0.23% | - |
| Mar 27, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 171.65 | 0.52% | - |
| Mar 26, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 170.76 | -0.95% | - |
| Mar 25, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 172.39 | -0.71% | - |
| Mar 24, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 173.64 | 3.16% | - |
| Mar 23, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 168.32 | -2.59% | - |