Pentair plc (BIT:1PNR)
Italy
· Delayed Price · Currency is EUR 90.50
-0.24 (-0.26%)
At close: Dec 4, 2025
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | -2.52% | - |
| Dec 4, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.26% | - |
| Dec 3, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 2.76% | - |
| Dec 2, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -2.60% | - |
| Dec 1, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -0.31% | - |
| Nov 28, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | -0.63% | - |
| Nov 27, 2025 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | -0.22% | - |
| Nov 26, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 2.25% | - |
| Nov 25, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -1.23% | - |
| Nov 24, 2025 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | -2.64% | - |
| Nov 21, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 5.31% | - |
| Nov 20, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -0.07% | - |
| Nov 19, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | -0.43% | - |
| Nov 18, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -0.16% | - |
| Nov 17, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | -1.63% | - |
| Nov 14, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -2.01% | - |
| Nov 13, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.15% | - |
| Nov 12, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 0.60% | - |
| Nov 11, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | -1.15% | - |
| Nov 10, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 2.02% | - |
| Nov 7, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -0.28% | - |
| Nov 6, 2025 | 98.48 | 98.48 | 95.00 | 92.50 | 92.50 | -0.15% | 30 |
| Nov 5, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -0.83% | - |
| Nov 4, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.97% | - |
| Nov 3, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 0.59% | - |
| Oct 31, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -1.52% | - |
| Oct 30, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.26% | - |
| Oct 29, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 0.47% | - |
| Oct 28, 2025 | 88.94 | 88.94 | 88.94 | 93.20 | 93.20 | -1.31% | 2 |
| Oct 27, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -0.40% | - |
| Oct 24, 2025 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 0.34% | - |
| Oct 23, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.32% | - |
| Oct 22, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.80% | - |
| Oct 21, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | -0.72% | - |
| Oct 20, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 1.30% | - |
| Oct 17, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.96% | - |
| Oct 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Oct 15, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.44% | - |
| Oct 14, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | -0.02% | - |
| Oct 13, 2025 | 96.92 | 96.92 | 94.26 | 94.16 | 94.16 | 0.81% | 4 |
| Oct 10, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -1.91% | - |
| Oct 9, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | -1.29% | - |
| Oct 8, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | 1.45% | - |
| Oct 7, 2025 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | -0.61% | - |
| Oct 6, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | 0.40% | - |
| Oct 3, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | 1.06% | - |
| Oct 2, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 0.36% | - |
| Oct 1, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | 0.77% | - |
| Sep 30, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | -0.09% | - |
| Sep 29, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.28% | - |