Pentair plc (BIT:1PNR)
Italy
· Delayed Price · Currency is EUR 86.96
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -0.66% | - |
| Mar 4, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.47% | - |
| Mar 3, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 1.85% | - |
| Mar 2, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -2.76% | - |
| Feb 27, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 2.56% | - |
| Feb 26, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -4.09% | - |
| Feb 25, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 2.50% | - |
| Feb 24, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -6.23% | - |
| Feb 23, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 2.07% | - |
| Feb 20, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 0.96% | - |
| Feb 19, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 1.10% | - |
| Feb 18, 2026 | 89.88 | 89.88 | 89.88 | 86.96 | 86.96 | 5.10% | 6 |
| Feb 17, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -3.36% | - |
| Feb 16, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -0.30% | - |
| Feb 13, 2026 | 88.92 | 88.92 | 88.92 | 85.88 | 85.88 | 5.09% | 6 |
| Feb 12, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.27% | - |
| Feb 11, 2026 | 87.68 | 87.68 | 87.68 | 81.50 | 81.50 | -1.36% | 24 |
| Feb 10, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - | - |
| Feb 9, 2026 | 86.44 | 86.44 | 82.62 | 82.62 | 82.62 | 0.41% | 2 |
| Feb 6, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 9.18% | - |
| Feb 5, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -6.69% | - |
| Feb 4, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -5.68% | - |
| Feb 3, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -2.15% | - |
| Feb 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.61% | - |
| Jan 30, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 1.85% | - |
| Jan 29, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | -5.28% | - |
| Jan 28, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | -2.77% | - |
| Jan 27, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 4.20% | - |
| Jan 26, 2026 | 95.38 | 95.38 | 92.30 | 90.08 | 90.08 | 0.94% | 28 |
| Jan 23, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | -2.41% | - |
| Jan 22, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | 0.48% | - |
| Jan 21, 2026 | 89.00 | 89.00 | 89.00 | 91.00 | 90.76 | 1.29% | 30 |
| Jan 20, 2026 | 89.00 | 89.00 | 89.00 | 89.84 | 89.61 | -2.52% | 6 |
| Jan 19, 2026 | 87.62 | 87.62 | 87.62 | 92.16 | 91.92 | -0.54% | 6 |
| Jan 16, 2026 | 92.42 | 92.42 | 92.42 | 92.66 | 92.42 | 0.59% | - |
| Jan 15, 2026 | 91.88 | 91.88 | 91.88 | 92.12 | 91.88 | 1.10% | - |
| Jan 14, 2026 | 90.88 | 90.88 | 90.88 | 91.12 | 90.88 | 3.31% | - |
| Jan 13, 2026 | 87.97 | 87.97 | 87.97 | 88.20 | 87.97 | -0.07% | - |
| Jan 12, 2026 | 88.03 | 88.03 | 88.03 | 88.26 | 88.03 | 0.98% | - |
| Jan 9, 2026 | 87.17 | 87.17 | 87.17 | 87.40 | 87.17 | 0.62% | - |
| Jan 8, 2026 | 86.64 | 86.64 | 86.64 | 86.86 | 86.63 | 1.64% | - |
| Jan 7, 2026 | 85.24 | 85.24 | 85.24 | 85.46 | 85.24 | -2.40% | - |
| Jan 6, 2026 | 87.33 | 87.33 | 87.33 | 87.56 | 87.33 | -0.21% | - |
| Jan 5, 2026 | 87.86 | 87.86 | 87.86 | 87.74 | 87.51 | -2.34% | 3 |
| Jan 2, 2026 | 89.61 | 89.61 | 89.61 | 89.84 | 89.61 | -0.16% | - |
| Dec 30, 2025 | 89.75 | 89.75 | 89.75 | 89.98 | 89.75 | 0.29% | - |
| Dec 29, 2025 | 89.49 | 89.49 | 89.49 | 89.72 | 89.49 | 0.63% | - |
| Dec 23, 2025 | 89.78 | 89.78 | 89.78 | 89.16 | 88.93 | 0.04% | 30 |
| Dec 22, 2025 | 88.89 | 88.89 | 88.89 | 89.12 | 88.89 | 1.64% | - |
| Dec 19, 2025 | 87.45 | 87.45 | 87.45 | 87.68 | 87.45 | 1.58% | - |
| Dec 18, 2025 | 86.10 | 86.10 | 86.10 | 86.32 | 86.10 | -2.51% | - |
| Dec 17, 2025 | 88.31 | 88.31 | 88.31 | 88.54 | 88.31 | -0.92% | - |
| Dec 16, 2025 | 89.13 | 89.13 | 89.13 | 89.36 | 89.13 | 0.16% | - |
| Dec 15, 2025 | 89.78 | 89.78 | 89.78 | 89.22 | 88.99 | -1.44% | 4 |
| Dec 12, 2025 | 90.29 | 90.29 | 90.29 | 90.52 | 90.29 | 0.94% | - |
| Dec 11, 2025 | 90.70 | 90.70 | 90.70 | 89.68 | 89.45 | 0.22% | 3 |
| Dec 10, 2025 | 89.25 | 89.25 | 89.25 | 89.48 | 89.25 | 1.13% | - |
| Dec 9, 2025 | 88.25 | 88.25 | 88.25 | 88.48 | 88.25 | -2.38% | - |
| Dec 8, 2025 | 90.41 | 90.41 | 90.41 | 90.64 | 90.40 | 2.74% | - |
| Dec 5, 2025 | 87.99 | 87.99 | 87.99 | 88.22 | 87.99 | -2.52% | - |
| Dec 4, 2025 | 90.27 | 90.27 | 90.27 | 90.50 | 90.27 | -0.26% | - |
| Dec 3, 2025 | 90.51 | 90.51 | 90.51 | 90.74 | 90.50 | 2.76% | - |
| Dec 2, 2025 | 88.07 | 88.07 | 88.07 | 88.30 | 88.07 | -2.60% | - |
| Dec 1, 2025 | 90.43 | 90.43 | 90.43 | 90.66 | 90.42 | -0.31% | - |
| Nov 28, 2025 | 90.70 | 90.70 | 90.70 | 90.94 | 90.70 | -0.63% | - |
| Nov 27, 2025 | 91.28 | 91.28 | 91.28 | 91.52 | 91.28 | -0.22% | - |
| Nov 26, 2025 | 91.48 | 91.48 | 91.48 | 91.72 | 91.48 | 2.25% | - |
| Nov 25, 2025 | 89.47 | 89.47 | 89.47 | 89.70 | 89.47 | -1.23% | - |
| Nov 24, 2025 | 90.58 | 90.58 | 90.58 | 90.82 | 90.58 | -2.64% | - |
| Nov 21, 2025 | 93.04 | 93.04 | 93.04 | 93.28 | 93.04 | 5.31% | - |
| Nov 20, 2025 | 88.35 | 88.35 | 88.35 | 88.58 | 88.35 | -0.07% | - |
| Nov 19, 2025 | 88.41 | 88.41 | 88.41 | 88.64 | 88.41 | -0.43% | - |
| Nov 18, 2025 | 88.79 | 88.79 | 88.79 | 89.02 | 88.79 | -0.16% | - |
| Nov 17, 2025 | 88.93 | 88.93 | 88.93 | 89.16 | 88.93 | -1.63% | - |
| Nov 14, 2025 | 90.41 | 90.41 | 90.41 | 90.64 | 90.40 | -2.01% | - |
| Nov 13, 2025 | 92.26 | 92.26 | 92.26 | 92.50 | 92.26 | -1.15% | - |
| Nov 12, 2025 | 93.34 | 93.34 | 93.34 | 93.58 | 93.34 | 0.60% | - |
| Nov 11, 2025 | 92.78 | 92.78 | 92.78 | 93.02 | 92.78 | -1.15% | - |
| Nov 10, 2025 | 93.86 | 93.86 | 93.86 | 94.10 | 93.86 | 2.02% | - |
| Nov 7, 2025 | 92.00 | 92.00 | 92.00 | 92.24 | 92.00 | -0.28% | - |
| Nov 6, 2025 | 98.48 | 98.48 | 95.00 | 92.50 | 92.26 | -0.15% | 30 |
| Nov 5, 2025 | 92.40 | 92.40 | 92.40 | 92.64 | 92.40 | -0.83% | - |
| Nov 4, 2025 | 93.18 | 93.18 | 93.18 | 93.42 | 93.18 | 0.97% | - |
| Nov 3, 2025 | 92.28 | 92.28 | 92.28 | 92.52 | 92.28 | 0.59% | - |
| Oct 31, 2025 | 91.74 | 91.74 | 91.74 | 91.98 | 91.74 | -1.52% | - |
| Oct 30, 2025 | 93.16 | 93.16 | 93.16 | 93.40 | 93.16 | -0.26% | - |
| Oct 29, 2025 | 93.40 | 93.40 | 93.40 | 93.64 | 93.40 | 0.47% | - |
| Oct 28, 2025 | 88.94 | 88.94 | 88.94 | 93.20 | 92.96 | -1.31% | 2 |
| Oct 27, 2025 | 94.20 | 94.20 | 94.20 | 94.44 | 94.20 | -0.40% | - |
| Oct 24, 2025 | 94.57 | 94.57 | 94.57 | 94.82 | 94.57 | 0.34% | - |
| Oct 23, 2025 | 94.26 | 94.26 | 94.26 | 94.50 | 94.25 | -0.32% | - |
| Oct 22, 2025 | 94.55 | 94.55 | 94.55 | 94.80 | 94.55 | 1.80% | - |
| Oct 21, 2025 | 92.88 | 92.88 | 92.88 | 93.12 | 92.88 | -0.72% | - |
| Oct 20, 2025 | 93.56 | 93.56 | 93.56 | 93.80 | 93.56 | 1.30% | - |
| Oct 17, 2025 | 92.36 | 92.36 | 92.36 | 92.60 | 92.36 | -0.96% | - |
| Oct 16, 2025 | 93.26 | 93.26 | 93.26 | 93.50 | 93.26 | -2.09% | - |
| Oct 15, 2025 | 95.25 | 95.25 | 95.25 | 95.50 | 95.25 | 1.44% | - |
| Oct 14, 2025 | 93.90 | 93.90 | 93.90 | 94.14 | 93.90 | -0.02% | - |
| Oct 13, 2025 | 96.92 | 96.92 | 94.26 | 94.16 | 93.92 | 0.81% | 4 |
| Oct 10, 2025 | 93.16 | 93.16 | 93.16 | 93.40 | 93.16 | -1.91% | - |