PulteGroup, Inc. (FRA:PU7)
Germany · Delayed Price · Currency is EUR 99.54
-1.01 (-1.00%)
Last updated: Oct 12, 2026, 8:06 AM CET
FRA:PU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | -1.00% | 200 |
| Oct 9, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 1.01% | - |
| Oct 8, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | -3.03% | - |
| Oct 7, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 1.63% | - |
| Oct 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.61% | - |
| Oct 5, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -2.24% | - |
| Oct 2, 2026 | 102.90 | 105.00 | 102.90 | 105.00 | 105.00 | 2.64% | 200 |
| Oct 1, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.59% | - |
| Sep 30, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -0.19% | - |
| Sep 29, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -0.19% | - |
| Sep 28, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | 1.07% | - |
| Sep 25, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -0.15% | - |
| Sep 24, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -2.82% | - |
| Sep 23, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 3.15% | - |
| Sep 22, 2026 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 1.23% | - |
| Sep 21, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | -1.40% | - |
| 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% | - |