Pool Corporation (BIT:1POOL)
Italy
· Delayed Price · Currency is EUR 208.10
-1.20 (-0.57%)
At close: Dec 5, 2025
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -0.57% | - |
| Dec 4, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | -1.92% | - |
| Dec 3, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 1.72% | - |
| Dec 2, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | -0.80% | - |
| Dec 1, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.19% | - |
| Nov 28, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.24% | - |
| Nov 27, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - | - |
| Nov 26, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -2.27% | - |
| Nov 25, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 1.51% | - |
| Nov 24, 2025 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 2.56% | - |
| Nov 21, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 2.32% | - |
| Nov 20, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | -0.74% | - |
| Nov 19, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -0.44% | - |
| Nov 18, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -2.57% | - |
| Nov 17, 2025 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | -0.10% | - |
| Nov 14, 2025 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | -1.77% | - |
| Nov 13, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | -1.25% | - |
| Nov 12, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 1.36% | - |
| Nov 11, 2025 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | -1.79% | - |
| Nov 10, 2025 | 216.72 | 216.72 | 216.72 | 217.80 | 216.72 | 2.59% | - |
| Nov 7, 2025 | 211.25 | 211.25 | 211.25 | 212.30 | 211.25 | -0.79% | - |
| Nov 6, 2025 | 212.94 | 212.94 | 212.94 | 214.00 | 212.94 | -2.19% | - |
| Nov 5, 2025 | 217.71 | 217.71 | 217.71 | 218.80 | 217.71 | -1.88% | - |
| Nov 4, 2025 | 221.89 | 221.89 | 221.89 | 223.00 | 221.89 | -2.75% | - |
| Nov 3, 2025 | 228.16 | 228.16 | 228.16 | 229.30 | 228.16 | -2.63% | - |
| Oct 31, 2025 | 234.33 | 234.33 | 234.33 | 235.50 | 234.33 | -2.81% | - |
| Oct 30, 2025 | 241.10 | 241.10 | 241.10 | 242.30 | 241.10 | -2.18% | - |
| Oct 29, 2025 | 246.47 | 246.47 | 246.47 | 247.70 | 246.47 | -0.92% | - |
| Oct 28, 2025 | 248.76 | 248.76 | 248.76 | 250.00 | 248.76 | -0.32% | - |
| Oct 27, 2025 | 249.55 | 249.55 | 249.55 | 250.80 | 249.55 | -2.07% | - |
| Oct 24, 2025 | 254.83 | 254.83 | 254.83 | 256.10 | 254.83 | -0.51% | - |
| Oct 23, 2025 | 256.12 | 256.12 | 256.12 | 257.40 | 256.12 | -1.49% | - |
| Oct 22, 2025 | 260.00 | 260.00 | 260.00 | 261.30 | 260.00 | -0.19% | - |
| Oct 21, 2025 | 260.50 | 260.50 | 260.50 | 261.80 | 260.50 | 3.40% | - |
| Oct 20, 2025 | 251.94 | 251.94 | 251.94 | 253.20 | 251.94 | 1.65% | - |
| Oct 17, 2025 | 247.86 | 247.86 | 247.86 | 249.10 | 247.86 | 0.24% | - |
| Oct 16, 2025 | 247.27 | 247.27 | 247.27 | 248.50 | 247.27 | -1.39% | - |
| Oct 15, 2025 | 250.75 | 250.75 | 250.75 | 252.00 | 250.75 | -0.71% | - |
| Oct 14, 2025 | 252.54 | 252.54 | 252.54 | 253.80 | 252.54 | 0.55% | - |
| Oct 13, 2025 | 251.15 | 251.15 | 251.15 | 252.40 | 251.15 | 0.20% | - |
| Oct 10, 2025 | 250.65 | 250.65 | 250.65 | 251.90 | 250.65 | -1.83% | - |
| Oct 9, 2025 | 255.33 | 255.33 | 255.33 | 256.60 | 255.33 | -0.43% | - |
| Oct 8, 2025 | 256.42 | 256.42 | 256.42 | 257.70 | 256.42 | -0.69% | - |
| Oct 7, 2025 | 258.21 | 258.21 | 258.21 | 259.50 | 258.21 | -1.37% | - |
| Oct 6, 2025 | 261.79 | 261.79 | 261.79 | 263.10 | 261.79 | -0.49% | - |
| Oct 3, 2025 | 263.09 | 263.09 | 263.09 | 264.40 | 263.09 | -0.08% | - |
| Oct 2, 2025 | 263.29 | 263.29 | 263.29 | 264.60 | 263.29 | 0.34% | - |
| Oct 1, 2025 | 262.39 | 262.39 | 262.39 | 263.70 | 262.39 | 0.50% | - |
| Sep 30, 2025 | 261.10 | 261.10 | 261.10 | 262.40 | 261.10 | -0.04% | - |
| Sep 29, 2025 | 261.20 | 261.20 | 261.20 | 262.50 | 261.20 | - | - |
| Sep 26, 2025 | 261.20 | 261.20 | 261.20 | 262.50 | 261.20 | -0.30% | - |
| Sep 25, 2025 | 261.99 | 261.99 | 261.99 | 263.30 | 261.99 | -1.05% | - |
| Sep 24, 2025 | 264.78 | 264.78 | 264.78 | 266.10 | 264.78 | 0.83% | - |
| Sep 23, 2025 | 262.59 | 262.59 | 262.59 | 263.90 | 262.59 | -0.68% | - |
| Sep 22, 2025 | 264.38 | 264.38 | 264.38 | 265.70 | 264.38 | -2.92% | - |
| Sep 19, 2025 | 272.34 | 272.34 | 272.34 | 273.70 | 272.34 | -0.65% | - |
| Sep 18, 2025 | 274.13 | 274.13 | 274.13 | 275.50 | 274.13 | -0.58% | - |
| Sep 17, 2025 | 275.72 | 275.72 | 275.72 | 277.10 | 275.72 | 0.22% | - |
| Sep 16, 2025 | 275.13 | 275.13 | 275.13 | 276.50 | 275.13 | 0.77% | - |
| Sep 15, 2025 | 273.04 | 273.04 | 273.04 | 274.40 | 273.04 | -1.47% | - |
| Sep 12, 2025 | 277.12 | 277.12 | 277.12 | 278.50 | 277.12 | -0.43% | - |
| Sep 11, 2025 | 278.31 | 278.31 | 278.31 | 279.70 | 278.31 | 2.87% | - |
| Sep 10, 2025 | 270.55 | 270.55 | 270.55 | 271.90 | 270.55 | -0.91% | - |
| Sep 9, 2025 | 273.70 | 273.70 | 273.70 | 274.40 | 273.04 | -2.94% | 5 |
| Sep 8, 2025 | 281.30 | 281.30 | 281.30 | 282.70 | 281.30 | 0.71% | - |
| Sep 5, 2025 | 279.31 | 279.31 | 279.31 | 280.70 | 279.31 | 4.47% | - |
| Sep 4, 2025 | 267.37 | 267.37 | 267.37 | 268.70 | 267.37 | 4.07% | - |
| Sep 3, 2025 | 258.00 | 258.00 | 258.00 | 258.20 | 256.92 | -1.03% | 5 |
| Sep 2, 2025 | 286.70 | 286.70 | 286.70 | 260.90 | 259.60 | -1.88% | 4 |
| Sep 1, 2025 | 264.58 | 264.58 | 264.58 | 265.90 | 264.58 | - | - |
| Aug 29, 2025 | 264.58 | 264.58 | 264.58 | 265.90 | 264.58 | -1.30% | - |
| Aug 28, 2025 | 268.06 | 268.06 | 268.06 | 269.40 | 268.06 | -1.86% | - |
| Aug 27, 2025 | 273.14 | 273.14 | 273.14 | 274.50 | 273.14 | -0.11% | - |
| Aug 26, 2025 | 273.44 | 273.44 | 273.44 | 274.80 | 273.43 | -0.11% | - |
| Aug 25, 2025 | 273.73 | 273.73 | 273.73 | 275.10 | 273.73 | -1.01% | - |
| Aug 22, 2025 | 276.52 | 276.52 | 276.52 | 277.90 | 276.52 | 5.11% | - |
| Aug 21, 2025 | 263.09 | 263.09 | 263.09 | 264.40 | 263.09 | -4.17% | - |
| Aug 20, 2025 | 274.53 | 274.53 | 274.53 | 275.90 | 274.53 | -1.36% | - |
| Aug 19, 2025 | 278.31 | 278.31 | 278.31 | 279.70 | 278.31 | 2.27% | - |
| Aug 18, 2025 | 277.00 | 277.00 | 277.00 | 273.50 | 272.14 | -2.32% | 1 |
| Aug 14, 2025 | 278.61 | 278.61 | 278.61 | 280.00 | 278.61 | 4.67% | - |
| Aug 13, 2025 | 266.17 | 266.17 | 266.17 | 267.50 | 266.17 | - | - |
| Aug 12, 2025 | 266.17 | 266.17 | 266.17 | 267.50 | 266.17 | 2.37% | - |
| Aug 11, 2025 | 260.00 | 260.00 | 260.00 | 261.30 | 260.00 | -0.61% | - |
| Aug 8, 2025 | 261.59 | 261.59 | 261.59 | 262.90 | 261.59 | -0.87% | - |
| Aug 7, 2025 | 263.88 | 263.88 | 263.88 | 265.20 | 263.88 | -0.67% | - |
| Aug 6, 2025 | 265.67 | 265.67 | 265.67 | 267.00 | 265.67 | -0.15% | - |
| Aug 5, 2025 | 266.07 | 266.07 | 266.07 | 267.40 | 266.07 | -0.67% | - |
| Aug 4, 2025 | 267.86 | 267.86 | 267.86 | 269.20 | 267.86 | 1.47% | - |
| Aug 1, 2025 | 263.98 | 263.98 | 263.98 | 265.30 | 263.98 | -1.74% | - |
| Jul 31, 2025 | 268.66 | 268.66 | 268.66 | 270.00 | 268.66 | -1.85% | - |
| Jul 30, 2025 | 275.10 | 275.10 | 275.10 | 275.10 | 273.73 | -0.33% | 18 |
| Jul 29, 2025 | 278.50 | 278.50 | 278.50 | 276.00 | 274.63 | -0.72% | 18 |
| Jul 28, 2025 | 276.62 | 276.62 | 276.62 | 278.00 | 276.62 | 0.72% | - |
| Jul 25, 2025 | 274.63 | 274.63 | 274.63 | 276.00 | 274.63 | 0.51% | - |
| Jul 24, 2025 | 273.24 | 273.24 | 273.24 | 274.60 | 273.24 | 1.97% | - |
| Jul 23, 2025 | 267.96 | 267.96 | 267.96 | 269.30 | 267.96 | 2.40% | - |
| Jul 22, 2025 | 261.69 | 261.69 | 261.69 | 263.00 | 261.69 | 2.06% | - |
| Jul 21, 2025 | 256.42 | 256.42 | 256.42 | 257.70 | 256.42 | -0.08% | - |
| Jul 18, 2025 | 256.62 | 256.62 | 256.62 | 257.90 | 256.62 | 0.82% | - |