Pool Corporation (FRA:SP1)
Germany
· Delayed Price · Currency is EUR 205.90
-3.20 (-1.53%)
At close: Dec 5, 2025
Pool Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | -1.53% | - |
| Dec 4, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 0.24% | - |
| Dec 3, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 0.63% | - |
| Dec 2, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -2.81% | - |
| Dec 1, 2025 | 206.80 | 213.30 | 206.80 | 213.30 | 213.30 | 0.99% | 10 |
| Nov 28, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 1.49% | - |
| Nov 27, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -0.57% | - |
| Nov 26, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 2.90% | - |
| Nov 25, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -1.83% | - |
| Nov 24, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 4.67% | - |
| Nov 21, 2025 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | -4.09% | - |
| Nov 20, 2025 | 203.70 | 206.40 | 203.70 | 206.40 | 206.40 | 0.44% | 20 |
| Nov 19, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 2.04% | - |
| Nov 18, 2025 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | -3.03% | - |
| Nov 17, 2025 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | -1.14% | - |
| Nov 14, 2025 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | -2.14% | - |
| Nov 13, 2025 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | -1.11% | - |
| Nov 12, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | 1.83% | - |
| Nov 11, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 212.12 | -1.98% | - |
| Nov 10, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 216.40 | 1.78% | - |
| Nov 7, 2025 | 213.70 | 213.70 | 213.70 | 213.70 | 212.62 | -1.93% | - |
| Nov 6, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 216.80 | -3.71% | - |
| Nov 5, 2025 | 222.40 | 226.30 | 222.40 | 226.30 | 225.16 | 2.12% | 40 |
| Nov 4, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 220.48 | -3.10% | - |
| Nov 3, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 227.54 | -4.15% | - |
| Oct 31, 2025 | 238.60 | 238.60 | 238.60 | 238.60 | 237.39 | -0.75% | - |
| Oct 30, 2025 | 241.70 | 241.70 | 240.40 | 240.40 | 239.18 | -2.04% | - |
| Oct 29, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 244.16 | -1.64% | - |
| Oct 28, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 248.24 | -0.44% | - |
| Oct 27, 2025 | 252.90 | 252.90 | 250.60 | 250.60 | 249.33 | -2.64% | - |
| Oct 24, 2025 | 257.40 | 257.40 | 257.40 | 257.40 | 256.10 | 0.94% | - |
| Oct 23, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 253.71 | -1.92% | - |
| Oct 22, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 258.69 | 3.67% | - |
| Oct 21, 2025 | 250.80 | 250.80 | 250.80 | 250.80 | 249.53 | 1.29% | - |
| Oct 20, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 246.35 | 1.31% | - |
| Oct 17, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 243.16 | -1.13% | - |
| Oct 16, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 245.95 | -2.33% | - |
| Oct 15, 2025 | 253.10 | 253.10 | 253.10 | 253.10 | 251.82 | 1.85% | - |
| Oct 14, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 247.24 | -0.76% | - |
| Oct 13, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 249.13 | -1.26% | - |
| Oct 10, 2025 | 254.40 | 254.40 | 253.60 | 253.60 | 252.32 | -1.51% | 35 |
| Oct 9, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 256.20 | -0.54% | 4 |
| Oct 8, 2025 | 257.30 | 258.90 | 257.30 | 258.90 | 257.59 | -0.73% | 44 |
| Oct 7, 2025 | 260.80 | 260.80 | 260.80 | 260.80 | 259.48 | -0.80% | - |
| Oct 6, 2025 | 262.90 | 262.90 | 262.90 | 262.90 | 261.57 | -0.76% | - |
| Oct 3, 2025 | 264.90 | 264.90 | 264.90 | 264.90 | 263.56 | 0.26% | - |
| Oct 2, 2025 | 261.30 | 264.20 | 261.30 | 264.20 | 262.86 | 1.46% | - |
| Oct 1, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 259.08 | -0.91% | - |
| Sep 30, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 261.47 | -0.19% | - |
| Sep 29, 2025 | 259.70 | 263.30 | 259.70 | 263.30 | 261.97 | 0.65% | 75 |
| Sep 26, 2025 | 259.60 | 261.60 | 259.60 | 261.60 | 260.28 | -0.53% | - |
| Sep 25, 2025 | 262.70 | 263.00 | 262.70 | 263.00 | 261.67 | -0.23% | 7 |
| Sep 24, 2025 | 263.60 | 263.60 | 263.60 | 263.60 | 262.27 | 0.57% | - |
| Sep 23, 2025 | 262.90 | 262.90 | 262.10 | 262.10 | 260.77 | -2.38% | 25 |
| Sep 22, 2025 | 268.50 | 268.50 | 268.50 | 268.50 | 267.14 | -2.65% | - |
| Sep 19, 2025 | 274.40 | 275.80 | 274.40 | 275.80 | 274.41 | 0.91% | 20 |
| Sep 18, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 271.92 | 0.18% | - |
| Sep 17, 2025 | 272.80 | 272.80 | 272.80 | 272.80 | 271.42 | -0.15% | - |
| Sep 16, 2025 | 274.00 | 274.00 | 273.20 | 273.20 | 271.82 | -1.05% | - |
| Sep 15, 2025 | 276.10 | 276.10 | 276.10 | 276.10 | 274.70 | -2.64% | - |
| Sep 12, 2025 | 279.30 | 283.60 | 279.30 | 283.60 | 282.17 | 4.61% | 61 |
| Sep 11, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | 269.73 | -0.91% | - |
| Sep 10, 2025 | 273.60 | 273.60 | 273.60 | 273.60 | 272.22 | -2.81% | - |
| Sep 9, 2025 | 281.50 | 281.50 | 281.50 | 281.50 | 280.08 | -0.53% | - |
| Sep 8, 2025 | 282.60 | 283.00 | 282.60 | 283.00 | 281.57 | 2.72% | 2 |
| Sep 5, 2025 | 269.10 | 275.50 | 269.10 | 275.50 | 274.11 | 6.12% | 25 |
| Sep 4, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 258.29 | 1.09% | - |
| Sep 3, 2025 | 260.20 | 260.20 | 256.80 | 256.80 | 255.50 | -2.10% | 25 |
| Sep 2, 2025 | 265.40 | 265.40 | 262.30 | 262.30 | 260.97 | -0.27% | - |
| Sep 1, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 261.67 | -1.20% | - |
| Aug 29, 2025 | 267.90 | 271.60 | 266.20 | 266.20 | 264.85 | -1.66% | 10 |
| Aug 28, 2025 | 270.70 | 270.70 | 270.70 | 270.70 | 269.33 | -0.51% | - |
| Aug 27, 2025 | 272.10 | 272.10 | 272.10 | 272.10 | 270.72 | -0.98% | - |
| Aug 26, 2025 | 274.00 | 274.80 | 274.00 | 274.80 | 273.41 | 0.11% | 25 |
| Aug 25, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 273.11 | 2.23% | - |
| Aug 22, 2025 | 264.60 | 268.50 | 264.60 | 268.50 | 267.14 | 0.04% | 426 |
| Aug 21, 2025 | 268.40 | 268.40 | 268.40 | 268.40 | 267.04 | -3.42% | - |
| Aug 20, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 276.50 | 3.46% | - |
| Aug 19, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 267.24 | -3.14% | - |
| Aug 18, 2025 | 273.20 | 277.30 | 273.20 | 277.30 | 275.90 | -4.21% | 36 |
| Aug 15, 2025 | 285.50 | 289.50 | 285.50 | 289.50 | 288.04 | 3.73% | 2 |
| Aug 14, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | 277.69 | 5.04% | - |
| Aug 13, 2025 | 265.70 | 265.70 | 265.70 | 265.70 | 263.30 | 1.22% | - |
| Aug 12, 2025 | 261.90 | 262.50 | 261.90 | 262.50 | 260.12 | 0.88% | - |
| Aug 11, 2025 | 260.20 | 260.20 | 260.20 | 260.20 | 257.84 | -1.14% | - |
| Aug 8, 2025 | 263.20 | 263.20 | 263.20 | 263.20 | 260.82 | -0.19% | - |
| Aug 7, 2025 | 263.70 | 263.70 | 263.70 | 263.70 | 261.31 | -1.75% | - |
| Aug 6, 2025 | 268.40 | 268.40 | 268.40 | 268.40 | 265.97 | 0.56% | - |
| Aug 5, 2025 | 266.90 | 266.90 | 266.90 | 266.90 | 264.48 | 0.45% | - |
| Aug 4, 2025 | 265.70 | 265.70 | 265.70 | 265.70 | 263.30 | -0.49% | - |
| Aug 1, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 264.58 | -2.34% | - |
| Jul 31, 2025 | 273.50 | 273.50 | 273.40 | 273.40 | 270.93 | -0.47% | 3 |
| Jul 30, 2025 | 272.40 | 274.70 | 272.40 | 274.70 | 272.21 | -0.11% | - |
| Jul 29, 2025 | 276.00 | 276.00 | 275.00 | 275.00 | 272.51 | -1.01% | 100 |
| Jul 28, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 275.29 | 0.54% | - |
| Jul 25, 2025 | 276.30 | 276.30 | 276.30 | 276.30 | 273.80 | 0.14% | - |
| Jul 24, 2025 | 267.20 | 275.90 | 267.20 | 275.90 | 273.40 | 3.37% | 15 |
| Jul 23, 2025 | 266.90 | 266.90 | 266.90 | 266.90 | 264.48 | 5.20% | - |
| Jul 22, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 251.40 | -0.63% | - |
| Jul 21, 2025 | 255.30 | 255.30 | 255.30 | 255.30 | 252.99 | -0.16% | - |