PulteGroup, Inc. (FRA:PU7)
Germany · Delayed Price · Currency is EUR 103.35
+0.55 (0.54%)
At close: Sep 18, 2026
FRA:PU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | 0.54% | - |
| Sep 17, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -0.63% | - |
| Sep 16, 2026 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | 0.98% | - |
| Sep 15, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | 1.11% | - |
| Sep 14, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.32 | 1.40% | - |
| Sep 11, 2026 | 100.15 | 100.15 | 100.15 | 100.15 | 99.93 | -1.81% | - |
| Sep 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.77 | -0.97% | - |
| Sep 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.77 | -2.78% | - |
| Sep 8, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.71 | -0.47% | - |
| Sep 7, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.21 | -0.14% | - |
| Sep 4, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.36 | 0.28% | - |
| Sep 3, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.06 | 0.38% | - |
| Sep 2, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.67 | -2.44% | - |
| Sep 1, 2026 | 108.55 | 108.55 | 108.55 | 108.55 | 108.31 | -1.45% | - |
| Aug 31, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 109.91 | 1.57% | - |
| Aug 28, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.21 | -2.65% | - |
| Aug 27, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.15 | -0.36% | - |
| Aug 26, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.55 | 0.72% | - |
| Aug 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.75 | -1.64% | - |
| Aug 24, 2026 | 109.90 | 112.85 | 109.90 | 112.85 | 112.60 | 3.67% | 115 |
| Aug 21, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.61 | -2.51% | - |
| Aug 20, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 111.40 | 3.14% | - |
| Aug 19, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.01 | -1.86% | - |
| Aug 18, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.06 | -1.56% | - |
| Aug 17, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 111.80 | -0.58% | - |
| Aug 14, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.45 | 0.85% | - |
| Aug 13, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.50 | -2.36% | - |
| Aug 12, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.20 | 1.91% | - |
| Aug 11, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.05 | -2.14% | - |
| Aug 10, 2026 | 114.75 | 114.75 | 114.75 | 114.75 | 114.50 | 2.46% | - |
| Aug 7, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.75 | -2.52% | - |
| Aug 6, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.65 | 0.70% | - |
| Aug 5, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 113.85 | 1.74% | - |
| Aug 4, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 111.90 | 2.09% | - |
| Aug 3, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.61 | -1.88% | - |
| Jul 31, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.70 | -2.99% | - |
| Jul 30, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.14 | -1.95% | - |
| Jul 29, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.44 | 3.02% | - |
| Jul 28, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.00 | 0.71% | - |
| Jul 27, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.20 | 3.94% | - |
| Jul 24, 2026 | 109.15 | 109.15 | 109.15 | 109.15 | 108.91 | -1.18% | - |
| Jul 23, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.20 | 1.84% | - |
| Jul 22, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.21 | 0.51% | - |
| Jul 21, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.66 | -1.78% | - |
| Jul 20, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.61 | -1.52% | - |
| Jul 17, 2026 | 111.55 | 111.55 | 111.55 | 111.55 | 111.30 | 2.29% | - |
| Jul 16, 2026 | 109.05 | 109.05 | 109.05 | 109.05 | 108.81 | 0.32% | - |
| Jul 15, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.46 | 0.23% | - |
| Jul 14, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.21 | -0.23% | - |
| Jul 13, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.46 | 0.98% | - |