Pentair plc (BIT:1PNR)
Italy
· Delayed Price · Currency is EUR 78.62
+0.70 (0.90%)
Last updated: Apr 27, 2026, 5:25 PM CET
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 78.80 | 78.80 | 78.80 | 78.62 | 78.62 | -0.23% | 13 |
| Apr 24, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.95% | - |
| Apr 23, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.84% | - |
| Apr 22, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.32% | - |
| Apr 21, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -2.90% | - |
| Apr 20, 2026 | 79.18 | 79.18 | 79.18 | 77.92 | 77.92 | -2.92% | 1 |
| Apr 17, 2026 | 78.30 | 78.30 | 78.30 | 80.26 | 80.26 | 3.53% | 13 |
| Apr 16, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - | - |
| Apr 15, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.29 | - | - |
| Apr 14, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.29 | - | - |
| Apr 13, 2026 | 83.46 | 83.46 | 78.00 | 77.52 | 77.29 | 2.13% | 80 |
| Apr 10, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.68 | - | - |
| Apr 9, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.68 | 5.04% | - |
| Apr 8, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.05 | -2.59% | - |
| Apr 7, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 73.96 | 1.56% | - |
| Apr 2, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 72.82 | 4.73% | - |
| Apr 1, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.53 | -5.76% | - |
| Mar 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.78 | 0.22% | - |
| Mar 30, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.62 | 1.51% | - |
| Mar 27, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.53 | -4.19% | - |
| Mar 26, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.70 | 0.03% | - |
| Mar 25, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.68 | -1.99% | - |
| Mar 24, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.21 | 3.09% | - |
| Mar 23, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 74.90 | 4.51% | - |
| Mar 20, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.67 | -9.10% | - |
| Mar 19, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 78.85 | 1.15% | - |
| Mar 18, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 77.95 | 0.08% | - |
| Mar 17, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 77.89 | 1.77% | - |
| Mar 16, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.53 | 0.60% | - |
| Mar 13, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.07 | 2.01% | - |
| Mar 12, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.58 | -4.69% | - |
| Mar 11, 2026 | 81.48 | 81.48 | 81.00 | 78.48 | 78.25 | 1.63% | 9 |
| Mar 10, 2026 | 83.00 | 83.00 | 83.00 | 77.22 | 76.99 | -2.89% | 3 |
| Mar 9, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.29 | 0.73% | - |
| Mar 6, 2026 | 80.50 | 80.50 | 80.50 | 78.94 | 78.71 | -6.78% | 6 |
| Mar 5, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.43 | -0.66% | - |
| Mar 4, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 84.99 | 0.47% | - |
| Mar 3, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.59 | 1.85% | - |
| Mar 2, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.05 | -2.76% | - |
| Feb 27, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.41 | 2.56% | - |
| Feb 26, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.27 | -4.09% | - |
| Feb 25, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 86.82 | 2.50% | - |
| Feb 24, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.71 | -6.23% | - |
| Feb 23, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.33 | 2.07% | - |
| Feb 20, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.50 | 0.96% | - |
| Feb 19, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.66 | 1.10% | - |
| Feb 18, 2026 | 89.88 | 89.88 | 89.88 | 86.96 | 86.70 | 5.10% | 6 |
| Feb 17, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.50 | -3.36% | - |
| Feb 16, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.37 | -0.30% | - |
| Feb 13, 2026 | 88.92 | 88.92 | 88.92 | 85.88 | 85.63 | 5.09% | 6 |
| Feb 12, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.48 | 0.27% | - |
| Feb 11, 2026 | 87.68 | 87.68 | 87.68 | 81.50 | 81.26 | -1.36% | 24 |
| Feb 10, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.38 | - | - |
| Feb 9, 2026 | 86.44 | 86.44 | 82.62 | 82.62 | 82.38 | 0.41% | 2 |
| Feb 6, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.04 | 9.18% | - |
| Feb 5, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.14 | -6.69% | - |
| Feb 4, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.52 | -5.68% | - |
| Feb 3, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.37 | -2.15% | - |
| Feb 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.24 | -0.61% | - |
| Jan 30, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 87.78 | 1.85% | - |
| Jan 29, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.18 | -5.28% | - |
| Jan 28, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 90.99 | -2.77% | - |
| Jan 27, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.58 | 4.20% | - |
| Jan 26, 2026 | 95.38 | 95.38 | 92.30 | 90.08 | 89.81 | 0.94% | 28 |
| Jan 23, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 88.98 | -2.41% | - |
| Jan 22, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 91.17 | 0.48% | - |
| Jan 21, 2026 | 89.00 | 89.00 | 89.00 | 91.00 | 90.50 | 1.29% | 30 |
| Jan 20, 2026 | 89.00 | 89.00 | 89.00 | 89.84 | 89.35 | -2.52% | 6 |
| Jan 19, 2026 | 87.62 | 87.62 | 87.62 | 92.16 | 91.65 | -0.54% | 6 |
| Jan 16, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.15 | 0.59% | - |
| Jan 15, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 91.62 | 1.10% | - |
| Jan 14, 2026 | 91.12 | 91.12 | 91.12 | 91.12 | 90.62 | 3.31% | - |
| Jan 13, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 87.72 | -0.07% | - |
| Jan 12, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 87.78 | 0.98% | - |
| Jan 9, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 86.92 | 0.62% | - |
| Jan 8, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.38 | 1.64% | - |
| Jan 7, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 84.99 | -2.40% | - |
| Jan 6, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.08 | -0.21% | - |
| Jan 5, 2026 | 87.86 | 87.86 | 87.86 | 87.74 | 87.26 | -2.34% | 3 |
| Jan 2, 2026 | 89.84 | 89.84 | 89.84 | 89.84 | 89.35 | -0.16% | - |
| Dec 30, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.49 | 0.29% | - |
| Dec 29, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.23 | 0.63% | - |
| Dec 23, 2025 | 89.78 | 89.78 | 89.78 | 89.16 | 88.67 | 0.04% | 30 |
| Dec 22, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 88.63 | 1.64% | - |
| Dec 19, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.20 | 1.58% | - |
| Dec 18, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 85.85 | -2.51% | - |
| Dec 17, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.05 | -0.92% | - |
| Dec 16, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 88.87 | 0.16% | - |
| Dec 15, 2025 | 89.78 | 89.78 | 89.78 | 89.22 | 88.73 | -1.44% | 4 |
| Dec 12, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.02 | 0.94% | - |
| Dec 11, 2025 | 90.70 | 90.70 | 90.70 | 89.68 | 89.19 | 0.22% | 3 |
| Dec 10, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 88.99 | 1.13% | - |
| Dec 9, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.00 | -2.38% | - |
| Dec 8, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.14 | 2.74% | - |
| Dec 5, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 87.74 | -2.52% | - |
| Dec 4, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.00 | -0.26% | - |
| Dec 3, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.24 | 2.76% | - |
| Dec 2, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 87.82 | -2.60% | - |
| Dec 1, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.16 | -0.31% | - |
| Nov 28, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.44 | -0.63% | - |