PulteGroup, Inc. (ETR:PU7)
Germany · Delayed Price · Currency is EUR 112.15
-1.75 (-1.54%)
At close: Aug 12, 2026
ETR:PU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | -1.54% | - |
| Aug 11, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 1.79% | 2 |
| Aug 10, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -1.32% | - |
| Aug 7, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.49% | - |
| Aug 6, 2026 | 111.65 | 112.85 | 111.65 | 112.85 | 112.85 | -2.51% | 1 |
| Aug 5, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 2.57% | - |
| Aug 4, 2026 | 112.10 | 112.85 | 112.10 | 112.85 | 112.85 | 1.58% | 22 |
| Aug 3, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -4.88% | - |
| Jul 29, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 8.00% | - |
| Jul 23, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | -0.96% | - |
| Jul 22, 2026 | 110.70 | 110.70 | 109.20 | 109.20 | 109.20 | 1.58% | 244 |
| Jul 21, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -4.53% | - |
| Jul 17, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - | 6 |
| Jul 16, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 2.09% | - |
| Jul 15, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 1.71% | - |
| Jul 14, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 0.18% | - |
| Jul 13, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -5.71% | - |
| Jul 7, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0.13% | - |
| Jul 6, 2026 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | -4.74% | - |
| Jul 1, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | -0.08% | 7 |
| Jun 30, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 0.21% | - |
| Jun 29, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -0.37% | - |
| Jun 26, 2026 | 119.75 | 120.65 | 119.75 | 120.65 | 120.65 | - | 9 |
| Jun 25, 2026 | 122.15 | 122.15 | 120.65 | 120.65 | 120.65 | -1.27% | 16 |
| Jun 24, 2026 | 120.15 | 122.20 | 120.15 | 122.20 | 122.20 | 10.04% | 55 |
| Jun 23, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.18% | - |
| Jun 22, 2026 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | -0.04% | - |
| Jun 18, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 1.69% | 14 |
| Jun 17, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | 2.05% | - |
| Jun 16, 2026 | 106.95 | 107.25 | 106.95 | 107.25 | 107.25 | 0.59% | 2 |
| Jun 15, 2026 | 106.85 | 106.85 | 106.85 | 106.85 | 106.63 | 0.33% | - |
| Jun 12, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.28 | 1.91% | 5 |
| Jun 11, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.28 | 0.72% | - |
| Jun 10, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 103.53 | -1.66% | 1 |
| Jun 9, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.28 | 2.88% | - |