PulteGroup, Inc. (FRA:PU7)
Germany · Delayed Price · Currency is EUR 111.80
+0.80 (0.72%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:PU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.64% | - |
| Aug 24, 2026 | 109.90 | 112.85 | 109.90 | 112.85 | 112.85 | 3.67% | 115 |
| Aug 21, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -2.51% | - |
| Aug 20, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 3.14% | - |
| Aug 19, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -1.86% | - |
| Aug 18, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -1.56% | - |
| Aug 17, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -0.58% | - |
| Aug 14, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 0.85% | - |
| Aug 13, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -2.36% | - |
| Aug 12, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 1.91% | - |
| Aug 11, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | -2.14% | - |
| Aug 10, 2026 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 2.46% | - |
| Aug 7, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.52% | - |
| Aug 6, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 0.70% | - |
| Aug 5, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 1.74% | - |
| Aug 4, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 2.09% | - |
| Aug 3, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | -1.88% | - |
| Jul 31, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -2.99% | - |
| Jul 30, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -1.95% | - |
| Jul 29, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 3.02% | - |
| Jul 28, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 0.71% | - |
| Jul 27, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 3.94% | - |
| Jul 24, 2026 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | -1.18% | - |
| Jul 23, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | 1.84% | - |
| Jul 22, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 0.51% | - |
| Jul 21, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -1.78% | - |
| Jul 20, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | -1.52% | - |
| Jul 17, 2026 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 2.29% | - |
| Jul 16, 2026 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 0.32% | - |
| Jul 15, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.23% | - |
| Jul 14, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | -0.23% | - |
| Jul 13, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.98% | - |
| Jul 10, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 0.19% | - |
| Jul 9, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -5.12% | - |
| Jul 8, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -1.01% | - |
| Jul 7, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -2.14% | - |
| Jul 6, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 0.95% | - |
| Jul 3, 2026 | 116.65 | 116.65 | 115.80 | 115.80 | 115.80 | 0.65% | 20 |
| Jul 2, 2026 | 116.10 | 116.10 | 115.05 | 115.05 | 115.05 | -3.88% | 50 |
| Jul 1, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -0.99% | - |
| Jun 30, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.08% | - |
| Jun 29, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.20% | - |
| Jun 26, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -2.31% | - |
| Jun 25, 2026 | 119.40 | 121.20 | 119.40 | 121.20 | 121.20 | 9.09% | 1 |
| Jun 24, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 1.97% | - |
| Jun 23, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -1.27% | - |
| Jun 22, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - | - |
| Jun 19, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 4.10% | - |
| Jun 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.17% | - |
| Jun 17, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 1.71% | - |