Pool Corporation (FRA:SP1)
Germany · Delayed Price · Currency is EUR 173.75
-4.40 (-2.47%)
Last updated: Jul 20, 2026, 8:09 AM CET
FRA:SP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | 2.12% | - |
| Jul 16, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | 0.03% | - |
| Jul 15, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -4.78% | - |
| Jul 14, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | 0.91% | - |
| Jul 13, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 1.14% | - |
| Jul 10, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | 1.41% | - |
| Jul 9, 2026 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | -2.45% | - |
| Jul 8, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -2.32% | - |
| Jul 7, 2026 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | -2.57% | - |
| Jul 6, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 0.66% | - |
| Jul 3, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 1.01% | - |
| Jul 2, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 0.83% | - |
| Jul 1, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 0.95% | - |
| Jun 30, 2026 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | -0.70% | - |
| Jun 29, 2026 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | 3.66% | - |
| Jun 26, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -0.45% | - |
| Jun 25, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 0.36% | - |
| Jun 24, 2026 | 169.80 | 179.65 | 169.80 | 179.05 | 179.05 | 6.80% | 7 |
| Jun 23, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | -2.10% | - |
| Jun 22, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 0.56% | - |
| Jun 19, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 1.37% | - |
| Jun 18, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.53% | - |
| Jun 17, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 3.81% | - |
| Jun 16, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | -3.15% | - |
| Jun 15, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2.25% | - |
| Jun 12, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 0.67% | - |
| Jun 11, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.52% | - |
| Jun 10, 2026 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 5.67% | - |
| Jun 9, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -1.58% | - |
| Jun 8, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 1.87% | 3 |
| Jun 5, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 1.21% | - |
| Jun 4, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.19% | - |
| Jun 3, 2026 | 152.40 | 154.85 | 152.40 | 154.85 | 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% | - |