Pure Storage, Inc. (FRA:6PU)
Germany
· Delayed Price · Currency is EUR 59.74
+1.40 (2.40%)
Last updated: Dec 5, 2025, 3:47 PM CET
Pure Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.45 | 61.45 | 59.74 | 61.27 | 61.27 | 5.02% | 333 |
| Dec 4, 2025 | 58.23 | 59.50 | 58.23 | 58.34 | 58.34 | -1.45% | 300 |
| Dec 3, 2025 | 72.55 | 72.60 | 59.20 | 59.20 | 59.20 | -24.59% | 575 |
| Dec 2, 2025 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 5.97% | 400 |
| Dec 1, 2025 | 76.51 | 78.06 | 74.08 | 74.08 | 74.08 | -0.38% | 100 |
| Nov 28, 2025 | 73.85 | 74.36 | 73.85 | 74.36 | 74.36 | 0.87% | - |
| Nov 27, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 2.15% | - |
| Nov 26, 2025 | 71.67 | 72.17 | 71.67 | 72.17 | 72.17 | 4.17% | - |
| Nov 25, 2025 | 70.82 | 70.82 | 69.28 | 69.28 | 69.28 | 0.64% | - |
| Nov 24, 2025 | 67.92 | 68.84 | 67.92 | 68.84 | 68.84 | 2.75% | - |
| Nov 21, 2025 | 66.37 | 67.00 | 66.37 | 67.00 | 67.00 | -10.24% | 80 |
| Nov 20, 2025 | 73.45 | 74.64 | 72.52 | 74.64 | 74.64 | 4.45% | 19 |
| Nov 19, 2025 | 70.58 | 71.46 | 70.58 | 71.46 | 71.46 | 1.13% | - |
| Nov 18, 2025 | 71.49 | 71.49 | 70.66 | 70.66 | 70.66 | -3.96% | - |
| Nov 17, 2025 | 73.39 | 73.57 | 73.39 | 73.57 | 73.57 | 0.64% | - |
| Nov 14, 2025 | 71.62 | 73.10 | 69.20 | 73.10 | 73.10 | 2.51% | 891 |
| Nov 13, 2025 | 76.25 | 76.25 | 71.31 | 71.31 | 71.31 | -6.92% | 525 |
| Nov 12, 2025 | 75.39 | 76.61 | 75.39 | 76.61 | 76.61 | 0.75% | - |
| Nov 11, 2025 | 79.68 | 79.68 | 76.04 | 76.04 | 76.04 | -3.53% | - |
| Nov 10, 2025 | 77.17 | 78.82 | 77.17 | 78.82 | 78.82 | 0.42% | - |
| Nov 7, 2025 | 79.68 | 79.68 | 78.49 | 78.49 | 78.49 | -5.66% | - |
| Nov 6, 2025 | 84.02 | 84.02 | 82.94 | 83.20 | 83.20 | -0.29% | 59 |
| Nov 5, 2025 | 81.61 | 83.44 | 79.82 | 83.44 | 83.44 | 0.53% | 16 |
| Nov 4, 2025 | 84.30 | 84.30 | 83.00 | 83.00 | 83.00 | -4.21% | 10 |
| Nov 3, 2025 | 84.30 | 86.65 | 84.30 | 86.65 | 86.65 | 1.12% | 50 |
| Oct 31, 2025 | 84.10 | 85.69 | 83.82 | 85.69 | 85.69 | 2.18% | 20 |
| Oct 30, 2025 | 82.85 | 84.00 | 82.85 | 83.86 | 83.86 | 2.68% | 22 |
| Oct 29, 2025 | 82.02 | 82.02 | 81.67 | 81.67 | 81.67 | 1.95% | - |
| Oct 28, 2025 | 81.33 | 81.33 | 80.11 | 80.11 | 80.11 | -1.93% | - |
| Oct 27, 2025 | 81.12 | 81.69 | 81.12 | 81.69 | 81.69 | 2.02% | - |
| Oct 24, 2025 | 80.57 | 80.57 | 80.07 | 80.07 | 80.07 | 1.52% | - |
| Oct 23, 2025 | 76.01 | 78.87 | 76.01 | 78.87 | 78.87 | 1.34% | - |
| Oct 22, 2025 | 77.98 | 77.98 | 77.83 | 77.83 | 77.83 | 0.65% | - |
| Oct 21, 2025 | 78.02 | 78.77 | 77.33 | 77.33 | 77.33 | -2.66% | 100 |
| Oct 20, 2025 | 78.71 | 79.44 | 78.71 | 79.44 | 79.44 | 3.34% | - |
| Oct 17, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -3.19% | - |
| Oct 16, 2025 | 79.08 | 81.37 | 79.08 | 79.40 | 79.40 | -1.54% | 433 |
| Oct 15, 2025 | 79.48 | 80.80 | 79.48 | 80.64 | 80.64 | 3.44% | 25 |
| Oct 14, 2025 | 78.32 | 78.32 | 77.96 | 77.96 | 77.96 | -0.89% | 100 |
| Oct 13, 2025 | 78.17 | 78.66 | 78.17 | 78.66 | 78.66 | -1.30% | - |
| Oct 10, 2025 | 80.68 | 80.68 | 79.70 | 79.70 | 79.70 | 1.41% | - |
| Oct 9, 2025 | 79.67 | 79.67 | 78.59 | 78.59 | 78.59 | -1.76% | - |
| Oct 8, 2025 | 75.33 | 80.00 | 75.33 | 80.00 | 80.00 | 3.76% | 18 |
| Oct 7, 2025 | 76.68 | 77.10 | 76.68 | 77.10 | 77.10 | -0.26% | - |
| Oct 6, 2025 | 73.84 | 77.30 | 73.84 | 77.30 | 77.30 | 2.85% | 30 |
| Oct 3, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 3.97% | - |
| Oct 2, 2025 | 72.71 | 75.30 | 72.29 | 72.29 | 72.29 | 4.15% | 70 |
| Oct 1, 2025 | 70.44 | 70.44 | 69.41 | 69.41 | 69.41 | -2.10% | - |
| Sep 30, 2025 | 70.26 | 70.90 | 70.26 | 70.90 | 70.90 | -0.32% | - |
| Sep 29, 2025 | 70.20 | 71.13 | 70.20 | 71.13 | 71.13 | 1.85% | - |
| Sep 26, 2025 | 71.16 | 71.16 | 69.84 | 69.84 | 69.84 | -3.00% | 50 |
| Sep 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.85% | - |
| Sep 24, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 1.03% | - |
| Sep 23, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | -0.36% | - |
| Sep 22, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 1.17% | - |
| Sep 19, 2025 | 73.72 | 73.72 | 73.53 | 73.53 | 73.53 | 0.20% | - |
| Sep 18, 2025 | 72.64 | 73.38 | 72.64 | 73.38 | 73.38 | 2.12% | - |
| Sep 17, 2025 | 73.04 | 74.51 | 71.86 | 71.86 | 71.86 | -1.87% | 35 |
| Sep 16, 2025 | 76.00 | 76.00 | 72.42 | 73.23 | 73.23 | -0.07% | 210 |
| Sep 15, 2025 | 68.99 | 73.28 | 68.99 | 73.28 | 73.28 | 5.21% | 770 |
| Sep 12, 2025 | 69.99 | 69.99 | 69.65 | 69.65 | 69.65 | 0.17% | - |
| Sep 11, 2025 | 69.08 | 69.53 | 69.08 | 69.53 | 69.53 | 1.50% | - |
| Sep 10, 2025 | 67.00 | 69.00 | 67.00 | 68.50 | 68.50 | 0.44% | 295 |
| Sep 9, 2025 | 67.46 | 68.20 | 66.77 | 68.20 | 68.20 | 1.94% | 110 |
| Sep 8, 2025 | 67.30 | 67.30 | 66.90 | 66.90 | 66.90 | -0.58% | - |
| Sep 5, 2025 | 66.56 | 67.29 | 66.56 | 67.29 | 67.29 | 2.53% | - |
| Sep 4, 2025 | 66.44 | 66.44 | 65.63 | 65.63 | 65.63 | -0.47% | - |
| Sep 3, 2025 | 66.00 | 66.00 | 65.94 | 65.94 | 65.94 | 0.96% | 85 |
| Sep 2, 2025 | 65.58 | 65.58 | 65.31 | 65.31 | 65.31 | -0.71% | - |
| Sep 1, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -0.26% | - |
| Aug 29, 2025 | 68.53 | 69.41 | 65.95 | 65.95 | 65.95 | 4.37% | 450 |
| Aug 28, 2025 | 58.60 | 63.19 | 58.60 | 63.19 | 63.19 | 24.29% | 590 |
| Aug 27, 2025 | 50.16 | 50.84 | 50.16 | 50.84 | 50.84 | 0.04% | - |
| Aug 26, 2025 | 50.47 | 50.82 | 50.47 | 50.82 | 50.82 | 2.70% | - |
| Aug 25, 2025 | 49.60 | 49.60 | 49.49 | 49.49 | 49.49 | 3.34% | - |
| Aug 22, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 1.13% | - |
| Aug 21, 2025 | 47.41 | 47.41 | 47.35 | 47.35 | 47.35 | 0.80% | - |
| Aug 20, 2025 | 48.82 | 48.82 | 46.98 | 46.98 | 46.98 | -5.20% | 50 |
| Aug 19, 2025 | 49.82 | 49.82 | 49.55 | 49.55 | 49.55 | -0.37% | - |
| Aug 18, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 2.08% | - |
| Aug 15, 2025 | 48.91 | 48.91 | 48.72 | 48.72 | 48.72 | -3.14% | - |
| Aug 14, 2025 | 50.57 | 50.57 | 50.30 | 50.30 | 50.30 | -0.53% | - |
| Aug 13, 2025 | 50.11 | 51.06 | 50.11 | 50.57 | 50.57 | 2.07% | 240 |
| Aug 12, 2025 | 49.26 | 49.55 | 49.26 | 49.55 | 49.55 | -0.71% | - |
| Aug 11, 2025 | 50.42 | 50.42 | 49.90 | 49.90 | 49.90 | 0.66% | - |
| Aug 8, 2025 | 49.54 | 49.58 | 49.54 | 49.58 | 49.58 | 0.03% | - |
| Aug 7, 2025 | 49.01 | 49.56 | 49.01 | 49.56 | 49.56 | 3.10% | - |
| Aug 6, 2025 | 48.40 | 48.40 | 48.07 | 48.07 | 48.07 | -1.81% | - |
| Aug 5, 2025 | 48.58 | 49.49 | 48.58 | 48.96 | 48.96 | 0.56% | 20 |
| Aug 4, 2025 | 47.13 | 48.68 | 47.13 | 48.68 | 48.68 | 4.11% | 60 |
| Aug 1, 2025 | 51.63 | 51.63 | 46.76 | 46.76 | 46.76 | -11.24% | 12 |
| Jul 31, 2025 | 52.11 | 52.68 | 52.11 | 52.68 | 52.68 | 2.51% | 72 |
| Jul 30, 2025 | 51.17 | 51.39 | 51.17 | 51.39 | 51.39 | 0.84% | - |
| Jul 29, 2025 | 50.60 | 50.96 | 50.60 | 50.96 | 50.96 | 3.38% | - |
| Jul 28, 2025 | 49.13 | 49.30 | 49.13 | 49.30 | 49.30 | 1.74% | - |
| Jul 25, 2025 | 48.38 | 48.45 | 48.38 | 48.45 | 48.45 | 1.39% | - |
| Jul 24, 2025 | 48.29 | 49.45 | 47.79 | 47.79 | 47.79 | 0.25% | 15 |
| Jul 23, 2025 | 47.57 | 47.73 | 46.85 | 47.67 | 47.67 | 1.38% | 187 |
| Jul 22, 2025 | 48.52 | 48.52 | 47.02 | 47.02 | 47.02 | -3.96% | - |
| Jul 21, 2025 | 49.87 | 49.87 | 48.96 | 48.96 | 48.96 | -0.73% | - |