PulteGroup, Inc. (FRA:PU7)
Germany · Delayed Price · Currency is EUR 108.70
-0.90 (-0.82%)
Last updated: Apr 23, 2026, 11:06 AM CET
FRA:PU7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 108.10 | 108.70 | 108.10 | 108.70 | - | -0.82% | - |
| Apr 22, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 1.53% | - |
| Apr 21, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 1.22% | - |
| Apr 20, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 4.56% | - |
| Apr 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.20% | - |
| Apr 16, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -1.54% | - |
| Apr 15, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 0.63% | - |
| Apr 14, 2026 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | -0.15% | - |
| Apr 13, 2026 | 102.10 | 104.10 | 102.10 | 103.30 | 103.30 | -0.91% | 408 |
| Apr 10, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 1.31% | - |
| Apr 9, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 1.23% | - |
| Apr 8, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -1.45% | 1 |
| Apr 7, 2026 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 2.09% | - |
| Apr 2, 2026 | 99.89 | 101.04 | 99.89 | 101.04 | 101.04 | -0.57% | 12 |
| Apr 1, 2026 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | 2.11% | - |
| Mar 31, 2026 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | -0.98% | - |
| Mar 30, 2026 | 99.23 | 100.50 | 99.23 | 100.50 | 100.50 | -0.97% | 80 |
| Mar 27, 2026 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | -0.12% | - |
| Mar 26, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.06% | - |
| Mar 25, 2026 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | -0.26% | - |
| Mar 24, 2026 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | 4.51% | - |
| Mar 23, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -3.81% | - |
| Mar 20, 2026 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | -0.45% | - |
| Mar 19, 2026 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | -3.65% | - |
| Mar 18, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 0.23% | - |
| Mar 17, 2026 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | 1.15% | - |
| Mar 16, 2026 | 104.26 | 104.26 | 104.26 | 104.26 | 104.03 | -0.17% | - |
| Mar 13, 2026 | 104.44 | 104.44 | 104.44 | 104.44 | 104.21 | -1.38% | - |
| Mar 12, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.67 | -0.79% | - |
| Mar 11, 2026 | 106.74 | 106.74 | 106.74 | 106.74 | 106.51 | -1.59% | - |
| Mar 10, 2026 | 108.46 | 108.46 | 108.46 | 108.46 | 108.22 | -0.09% | - |
| Mar 9, 2026 | 107.76 | 108.76 | 107.76 | 108.56 | 108.32 | -2.55% | 45 |
| Mar 6, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.16 | -1.57% | - |
| Mar 5, 2026 | 113.18 | 113.18 | 113.18 | 113.18 | 112.93 | 0.37% | - |
| Mar 4, 2026 | 112.76 | 112.76 | 112.76 | 112.76 | 112.52 | -0.48% | - |
| Mar 3, 2026 | 113.14 | 113.30 | 113.14 | 113.30 | 113.05 | -1.29% | 25 |
| Mar 2, 2026 | 114.78 | 114.78 | 114.78 | 114.78 | 114.53 | 0.49% | - |
| Feb 27, 2026 | 114.06 | 114.22 | 114.06 | 114.22 | 113.97 | 0.67% | 58 |
| Feb 26, 2026 | 113.46 | 113.46 | 113.46 | 113.46 | 113.21 | -4.75% | - |
| Feb 25, 2026 | 118.98 | 119.12 | 118.98 | 119.12 | 118.86 | 0.22% | 14 |
| Feb 24, 2026 | 118.86 | 118.86 | 118.86 | 118.86 | 118.60 | 1.09% | - |
| Feb 23, 2026 | 117.58 | 117.58 | 117.58 | 117.58 | 117.32 | -0.86% | - |
| Feb 20, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.34 | -1.28% | - |
| Feb 19, 2026 | 120.14 | 120.14 | 120.14 | 120.14 | 119.88 | -0.15% | - |
| Feb 18, 2026 | 119.32 | 120.32 | 119.32 | 120.32 | 120.06 | 0.53% | 3 |
| Feb 17, 2026 | 119.68 | 119.68 | 119.68 | 119.68 | 119.42 | -0.22% | - |
| Feb 16, 2026 | 119.94 | 119.94 | 119.94 | 119.94 | 119.68 | 2.88% | - |
| Feb 13, 2026 | 116.58 | 116.58 | 116.58 | 116.58 | 116.33 | -0.75% | - |
| Feb 12, 2026 | 117.46 | 117.46 | 117.46 | 117.46 | 117.20 | 2.16% | - |
| Feb 11, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 114.73 | 3.79% | - |