PulteGroup, Inc. (ETR:PU7)
Germany · Delayed Price · Currency is EUR 105.85
+2.75 (2.67%)
At close: Sep 22, 2026
ETR:PU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 103.80 | 103.80 | 102.75 | 103.10 | 103.10 | 0.93% | 1 |
| Sep 18, 2026 | 103.60 | 103.60 | 102.15 | 102.15 | 102.15 | -1.68% | - |
| Sep 17, 2026 | 105.05 | 105.05 | 102.80 | 103.90 | 103.90 | 0.14% | - |
| Sep 16, 2026 | 104.15 | 104.15 | 103.75 | 103.75 | 103.75 | 1.32% | - |
| Sep 15, 2026 | 100.40 | 102.40 | 100.30 | 102.40 | 102.40 | 0.42% | 19 |
| Sep 14, 2026 | 102.25 | 102.25 | 102.20 | 102.20 | 101.97 | 0.79% | - |
| Sep 11, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.18 | 1.79% | 19 |
| Sep 10, 2026 | 102.85 | 102.85 | 99.26 | 99.62 | 99.40 | -2.62% | 12 |
| Sep 9, 2026 | 103.35 | 103.35 | 102.30 | 102.30 | 102.07 | -2.25% | 28 |
| Sep 8, 2026 | 106.75 | 106.75 | 104.65 | 104.65 | 104.42 | -1.69% | - |
| Sep 7, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.22 | -0.51% | - |
| Sep 4, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.76 | -0.37% | - |
| Sep 3, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.16 | 0.75% | - |
| Sep 2, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.37 | -1.02% | - |
| Sep 1, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.46 | -1.55% | - |
| Aug 31, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.16 | -0.64% | - |
| Aug 28, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 109.86 | 0.64% | - |
| Aug 27, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.16 | -2.63% | - |
| Aug 26, 2026 | 105.00 | 112.35 | 105.00 | 112.35 | 112.10 | 1.13% | 10 |
| Aug 25, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 110.86 | -0.45% | - |
| Aug 24, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.35 | 1.50% | - |
| Aug 21, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.71 | 0.55% | - |
| Aug 20, 2026 | 109.35 | 109.35 | 109.35 | 109.35 | 109.11 | -3.49% | - |
| Aug 19, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.05 | 2.67% | - |
| Aug 18, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.11 | -1.08% | - |
| Aug 17, 2026 | 110.75 | 111.55 | 110.75 | 111.55 | 111.30 | -0.53% | 1 |
| Aug 14, 2026 | 112.05 | 112.15 | 112.05 | 112.15 | 111.90 | -0.84% | 1 |
| Aug 13, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 112.85 | 0.85% | - |
| Aug 12, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 111.90 | -1.54% | - |
| Aug 11, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.65 | 1.79% | 2 |
| Aug 10, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.65 | -1.32% | - |
| Aug 7, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.15 | 0.49% | - |
| Aug 6, 2026 | 111.65 | 112.85 | 111.65 | 112.85 | 112.60 | -2.51% | 1 |
| Aug 5, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.49 | 2.57% | - |
| Aug 4, 2026 | 112.10 | 112.85 | 112.10 | 112.85 | 112.60 | 1.58% | 22 |
| Aug 3, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 110.86 | -4.88% | - |
| Jul 29, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.54 | 8.00% | - |
| Jul 23, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 107.91 | -0.96% | - |
| Jul 22, 2026 | 110.70 | 110.70 | 109.20 | 109.20 | 108.96 | 1.58% | 244 |
| Jul 21, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.26 | -4.53% | - |
| Jul 17, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.35 | - | 6 |
| Jul 16, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.35 | 2.09% | - |
| Jul 15, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.06 | 1.71% | - |
| Jul 14, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.21 | 0.18% | - |
| Jul 13, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.01 | -5.71% | - |
| Jul 7, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.55 | 0.13% | - |
| Jul 6, 2026 | 114.65 | 114.65 | 114.65 | 114.65 | 114.40 | -4.74% | - |
| Jul 1, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 120.08 | -0.08% | 7 |
| Jun 30, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.18 | 0.21% | - |
| Jun 29, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 119.94 | -0.37% | - |