Pool Corporation (FRA:SP1)
Germany · Delayed Price · Currency is EUR 157.60
-2.15 (-1.35%)
At close: Aug 26, 2026
FRA:SP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | 1.03% | - |
| Aug 13, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -0.92% | - |
| Aug 12, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 171.67 | 0.88% | - |
| Aug 11, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 170.18 | -3.14% | - |
| Aug 10, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 175.70 | 2.55% | - |
| Aug 7, 2026 | 172.45 | 172.45 | 172.45 | 172.45 | 171.33 | -2.46% | - |
| Aug 6, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 175.65 | 0.97% | - |
| Aug 5, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 173.96 | 4.01% | - |
| Aug 4, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 167.25 | 5.25% | - |
| Aug 3, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 158.91 | -2.77% | - |
| Jul 31, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 163.43 | -1.67% | - |
| Jul 30, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 166.21 | 0.30% | - |
| Jul 29, 2026 | 166.35 | 166.80 | 166.35 | 166.80 | 165.71 | 4.38% | 20 |
| Jul 28, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 158.76 | -0.50% | - |
| Jul 27, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 159.55 | 0.78% | - |
| Jul 24, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 158.31 | -9.36% | - |
| Jul 23, 2026 | 169.15 | 175.80 | 169.15 | 175.80 | 174.65 | 3.47% | 300 |
| Jul 22, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 168.79 | -1.02% | - |
| Jul 21, 2026 | 174.95 | 174.95 | 171.65 | 171.65 | 170.53 | -1.21% | - |
| Jul 20, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 172.62 | -2.47% | - |
| Jul 17, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 176.99 | 2.12% | - |
| Jul 16, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | 173.31 | 0.03% | - |
| Jul 15, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 173.26 | -4.78% | - |
| Jul 14, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 181.96 | 0.91% | - |
| Jul 13, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 180.32 | 1.14% | - |
| Jul 10, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 178.28 | 1.41% | - |
| Jul 9, 2026 | 176.95 | 176.95 | 176.95 | 176.95 | 175.80 | -2.45% | - |
| Jul 8, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 180.22 | -2.32% | - |
| Jul 7, 2026 | 185.70 | 185.70 | 185.70 | 185.70 | 184.49 | -2.57% | - |
| Jul 6, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 189.36 | 0.66% | - |
| Jul 3, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 188.12 | 1.01% | - |
| Jul 2, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 186.23 | 0.83% | - |
| Jul 1, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 184.69 | 0.95% | - |
| Jun 30, 2026 | 184.15 | 184.15 | 184.15 | 184.15 | 182.95 | -0.70% | - |
| Jun 29, 2026 | 185.45 | 185.45 | 185.45 | 185.45 | 184.24 | 3.66% | - |
| Jun 26, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 177.73 | -0.45% | - |
| Jun 25, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 178.53 | 0.36% | - |
| Jun 24, 2026 | 169.80 | 179.65 | 169.80 | 179.05 | 177.88 | 6.80% | 7 |
| Jun 23, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 166.56 | -2.10% | - |
| Jun 22, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 170.13 | 0.56% | - |
| Jun 19, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 169.19 | 1.37% | - |
| Jun 18, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 166.90 | -0.53% | - |