Pentair plc (BIT:1PNR)
Italy
· Delayed Price · Currency is EUR 90.50
-0.24 (-0.26%)
At close: Dec 4, 2025
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | -2.52% | - |
| Dec 4, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.26% | - |
| Dec 3, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 2.76% | - |
| Dec 2, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -2.60% | - |
| Dec 1, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -0.31% | - |
| Nov 28, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | -0.63% | - |
| Nov 27, 2025 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | -0.22% | - |
| Nov 26, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 2.25% | - |
| Nov 25, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -1.23% | - |
| Nov 24, 2025 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | -2.64% | - |
| Nov 21, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 5.31% | - |
| Nov 20, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -0.07% | - |
| Nov 19, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | -0.43% | - |
| Nov 18, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -0.16% | - |
| Nov 17, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | -1.63% | - |
| Nov 14, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -2.01% | - |
| Nov 13, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.15% | - |
| Nov 12, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 0.60% | - |
| Nov 11, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | -1.15% | - |
| Nov 10, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 2.02% | - |
| Nov 7, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -0.28% | - |
| Nov 6, 2025 | 98.48 | 98.48 | 95.00 | 92.50 | 92.50 | -0.15% | 30 |
| Nov 5, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -0.83% | - |
| Nov 4, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.97% | - |
| Nov 3, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 0.59% | - |
| Oct 31, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -1.52% | - |
| Oct 30, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.26% | - |
| Oct 29, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 0.47% | - |
| Oct 28, 2025 | 88.94 | 88.94 | 88.94 | 93.20 | 93.20 | -1.31% | 2 |
| Oct 27, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -0.40% | - |
| Oct 24, 2025 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 0.34% | - |
| Oct 23, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.32% | - |
| Oct 22, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.80% | - |
| Oct 21, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | -0.72% | - |
| Oct 20, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 1.30% | - |
| Oct 17, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.96% | - |
| Oct 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Oct 15, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.44% | - |
| Oct 14, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | -0.02% | - |
| Oct 13, 2025 | 96.92 | 96.92 | 94.26 | 94.16 | 94.16 | 0.81% | 4 |
| Oct 10, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -1.91% | - |
| Oct 9, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | -1.29% | - |
| Oct 8, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | 1.45% | - |
| Oct 7, 2025 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | -0.61% | - |
| Oct 6, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | 0.40% | - |
| Oct 3, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | 1.06% | - |
| Oct 2, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 0.36% | - |
| Oct 1, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | 0.77% | - |
| Sep 30, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | -0.09% | - |
| Sep 29, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.28% | - |
| Sep 26, 2025 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 1.15% | - |
| Sep 25, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.02% | - |
| Sep 24, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -1.45% | - |
| Sep 23, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 0.11% | - |
| Sep 22, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.19% | - |
| Sep 19, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -0.97% | - |
| Sep 18, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 1.07% | - |
| Sep 17, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 1.27% | - |
| Sep 16, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -1.59% | - |
| Sep 15, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -1.07% | - |
| Sep 12, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | -0.63% | - |
| Sep 11, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 2.61% | - |
| Sep 10, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 0.71% | - |
| Sep 9, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | -1.40% | - |
| Sep 8, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 0.02% | - |
| Sep 5, 2025 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 0.75% | - |
| Sep 4, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | 2.23% | - |
| Sep 3, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | 0.42% | - |
| Sep 2, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -1.28% | - |
| Sep 1, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - | - |
| Aug 29, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -1.24% | - |
| Aug 28, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | -1.21% | - |
| Aug 27, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 0.92% | - |
| Aug 26, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.73% | - |
| Aug 25, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - | - |
| Aug 22, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 2.95% | - |
| Aug 21, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | -0.77% | - |
| Aug 20, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -1.00% | - |
| Aug 19, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1.46% | - |
| Aug 18, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -1.20% | - |
| Aug 14, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | -0.48% | - |
| Aug 13, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 2.00% | - |
| Aug 12, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | 1.94% | - |
| Aug 11, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.29% | - |
| Aug 8, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 0.86% | - |
| Aug 7, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.50% | - |
| Aug 6, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.84% | - |
| Aug 5, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.32% | - |
| Aug 4, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | 1.73% | - |
| Aug 1, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | -3.15% | - |
| Jul 31, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.86% | - |
| Jul 30, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 0.27% | - |
| Jul 29, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.39% | - |
| Jul 28, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.32% | - |
| Jul 25, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 0.43% | - |
| Jul 24, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -3.99% | - |
| Jul 23, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - | - |
| Jul 22, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - | - |
| Jul 21, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | 2.89% | - |
| Jul 18, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - | - |