Pool Corporation (FRA:SP1)
Germany · Delayed Price · Currency is EUR 145.15
+0.10 (0.07%)
At close: Sep 18, 2026
FRA:SP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |