Pentair plc (FRA:PNT)
Germany
· Delayed Price · Currency is EUR 91.16
+1.00 (1.11%)
At close: Dec 4, 2025
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | -1.58% | - |
| Dec 4, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | 1.11% | - |
| Dec 3, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 0.09% | - |
| Dec 2, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | 0.11% | - |
| Dec 1, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -1.53% | - |
| Nov 28, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 0.20% | - |
| Nov 27, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.24% | - |
| Nov 26, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | 1.62% | - |
| Nov 25, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -0.93% | - |
| Nov 24, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 3.35% | - |
| Nov 21, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -1.59% | - |
| Nov 20, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 1.57% | - |
| Nov 19, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.92% | - |
| Nov 18, 2025 | 87.00 | 87.10 | 87.00 | 87.10 | 87.10 | -2.90% | 125 |
| Nov 17, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -1.73% | - |
| Nov 14, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | -2.62% | - |
| Nov 13, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.56% | - |
| Nov 12, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | -0.60% | - |
| Nov 11, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | 1.12% | - |
| Nov 10, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 0.48% | - |
| Nov 7, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -1.20% | - |
| Nov 6, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.30% | - |
| Nov 5, 2025 | 93.12 | 93.14 | 93.12 | 93.14 | 93.14 | 1.50% | 17 |
| Nov 4, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | -0.04% | - |
| Nov 3, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -0.54% | - |
| Oct 31, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -1.05% | - |
| Oct 30, 2025 | 92.24 | 93.28 | 92.24 | 93.28 | 93.28 | -0.04% | - |
| Oct 29, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | -0.02% | - |
| Oct 28, 2025 | 93.26 | 93.34 | 93.26 | 93.34 | 93.34 | -0.15% | 6 |
| Oct 27, 2025 | 94.72 | 94.72 | 93.48 | 93.48 | 93.48 | -1.66% | - |
| Oct 24, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 1.26% | - |
| Oct 23, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.66 | -0.84% | - |
| Oct 22, 2025 | 93.72 | 94.68 | 93.72 | 94.68 | 94.46 | 1.15% | 1 |
| Oct 21, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.39 | 0.45% | - |
| Oct 20, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 92.97 | 1.30% | - |
| Oct 17, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.77 | -2.56% | - |
| Oct 16, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.18 | -0.55% | - |
| Oct 15, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.70 | 1.52% | - |
| Oct 14, 2025 | 93.34 | 93.50 | 93.34 | 93.50 | 93.29 | 0.26% | 2 |
| Oct 13, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.05 | -1.73% | 1 |
| Oct 10, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.68 | -0.94% | - |
| Oct 9, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.58 | 0.15% | - |
| Oct 8, 2025 | 95.00 | 95.66 | 95.00 | 95.66 | 95.44 | 1.06% | 3 |
| Oct 7, 2025 | 95.40 | 95.40 | 94.66 | 94.66 | 94.44 | -0.96% | 5 |
| Oct 6, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.36 | -0.17% | - |
| Oct 3, 2025 | 95.74 | 95.74 | 95.74 | 95.74 | 95.52 | 1.29% | - |
| Oct 2, 2025 | 93.74 | 94.52 | 93.74 | 94.52 | 94.30 | -1.56% | - |
| Oct 1, 2025 | 93.54 | 96.02 | 93.54 | 96.02 | 95.80 | 3.18% | 100 |
| Sep 30, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 92.85 | -0.51% | - |
| Sep 29, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.33 | 0.24% | - |
| Sep 26, 2025 | 92.50 | 93.32 | 92.50 | 93.32 | 93.11 | 0.80% | 50 |
| Sep 25, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.37 | -0.17% | - |
| Sep 24, 2025 | 93.18 | 93.18 | 92.74 | 92.74 | 92.53 | -0.32% | 15 |
| Sep 23, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 92.83 | -0.51% | - |
| Sep 22, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.31 | -1.47% | - |
| Sep 19, 2025 | 94.46 | 94.92 | 94.46 | 94.92 | 94.70 | 2.37% | 9 |
| Sep 18, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.51 | -0.62% | - |
| Sep 17, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.09 | 0.45% | - |
| Sep 16, 2025 | 93.72 | 93.72 | 92.88 | 92.88 | 92.67 | -1.57% | - |
| Sep 15, 2025 | 94.36 | 94.36 | 94.36 | 94.36 | 94.14 | -1.71% | - |
| Sep 12, 2025 | 95.74 | 96.00 | 95.74 | 96.00 | 95.78 | 3.07% | 104 |
| Sep 11, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 92.93 | -0.43% | - |
| Sep 10, 2025 | 92.80 | 93.54 | 92.80 | 93.54 | 93.33 | -0.21% | 134 |
| Sep 9, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.52 | -0.89% | - |
| Sep 8, 2025 | 94.20 | 94.58 | 94.20 | 94.58 | 94.36 | 0.51% | 10 |
| Sep 5, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 93.88 | 3.07% | - |
| Sep 4, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.09 | 0.66% | - |
| Sep 3, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.49 | -0.09% | - |
| Sep 2, 2025 | 91.56 | 91.56 | 90.78 | 90.78 | 90.57 | -0.70% | - |
| Sep 1, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.21 | -0.52% | - |
| Aug 29, 2025 | 93.12 | 93.12 | 91.90 | 91.90 | 91.69 | -2.00% | - |
| Aug 28, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.56 | -0.78% | - |
| Aug 27, 2025 | 93.68 | 94.52 | 93.68 | 94.52 | 94.30 | 2.25% | 50 |
| Aug 26, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.23 | 0.11% | - |
| Aug 25, 2025 | 92.44 | 92.44 | 92.34 | 92.34 | 92.13 | 2.76% | 5 |
| Aug 22, 2025 | 89.86 | 89.86 | 89.86 | 89.86 | 89.65 | -0.53% | - |
| Aug 21, 2025 | 89.84 | 90.34 | 89.84 | 90.34 | 90.13 | -1.42% | 25 |
| Aug 20, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.43 | 1.64% | - |
| Aug 19, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 89.95 | 0.81% | - |
| Aug 18, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.23 | -2.59% | - |
| Aug 15, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.61 | -1.29% | - |
| Aug 14, 2025 | 92.74 | 93.02 | 92.74 | 93.02 | 92.81 | 2.81% | 10 |
| Aug 13, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.27 | 2.33% | - |
| Aug 12, 2025 | 88.30 | 88.42 | 88.30 | 88.42 | 88.22 | 0.66% | - |
| Aug 11, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.64 | 0.50% | - |
| Aug 8, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.20 | -0.21% | - |
| Aug 7, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.38 | -2.78% | - |
| Aug 6, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 89.87 | 1.97% | - |
| Aug 5, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.14 | -0.18% | - |
| Aug 4, 2025 | 86.94 | 88.64 | 86.94 | 88.50 | 88.30 | 1.77% | 33 |
| Aug 1, 2025 | 88.88 | 88.88 | 86.96 | 86.96 | 86.76 | -1.72% | 10 |
| Jul 31, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.28 | -0.07% | - |
| Jul 30, 2025 | 88.44 | 88.54 | 88.44 | 88.54 | 88.34 | -0.63% | - |
| Jul 29, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 88.90 | 1.07% | - |
| Jul 28, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 87.96 | 0.85% | - |
| Jul 25, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.22 | -0.05% | - |
| Jul 24, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.26 | -2.15% | - |
| Jul 23, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.17 | -0.84% | - |
| Jul 22, 2025 | 90.24 | 90.88 | 90.14 | 90.14 | 89.93 | -1.59% | 122 |
| Jul 21, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.39 | 0.09% | 100 |