PulteGroup, Inc. (FRA:PU7)
Germany
· Delayed Price · Currency is EUR 109.36
-2.08 (-1.87%)
At close: Dec 5, 2025
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 2.84% | - |
| Dec 3, 2025 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | -0.75% | - |
| Dec 2, 2025 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | 1.04% | - |
| Dec 1, 2025 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | -1.58% | - |
| Nov 28, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0.07% | - |
| Nov 27, 2025 | 109.68 | 109.72 | 109.68 | 109.72 | 109.72 | 1.31% | 30 |
| Nov 26, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 5.19% | - |
| Nov 25, 2025 | 103.18 | 103.18 | 102.96 | 102.96 | 102.96 | -1.40% | 110 |
| Nov 24, 2025 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | 5.40% | - |
| Nov 21, 2025 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | -0.29% | - |
| Nov 20, 2025 | 98.93 | 99.36 | 98.93 | 99.36 | 99.36 | 1.79% | 61 |
| Nov 19, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | 0.20% | - |
| Nov 18, 2025 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | -4.19% | - |
| Nov 17, 2025 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | 0.34% | - |
| Nov 14, 2025 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | -2.52% | - |
| Nov 13, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | -0.33% | - |
| Nov 12, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.60% | - |
| Nov 11, 2025 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 0.12% | - |
| Nov 10, 2025 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | 0.56% | - |
| Nov 7, 2025 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | -0.39% | - |
| Nov 6, 2025 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | -0.46% | - |
| Nov 5, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | 1.92% | - |
| Nov 4, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | -1.56% | - |
| Nov 3, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | 0.62% | - |
| Oct 31, 2025 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 1.26% | - |
| Oct 30, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -2.08% | - |
| Oct 29, 2025 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | 0.89% | - |
| Oct 28, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | -1.10% | - |
| Oct 27, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - | - |
| Oct 24, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | 0.60% | - |
| Oct 23, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | -2.40% | - |
| Oct 22, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 5.90% | - |
| Oct 21, 2025 | 105.94 | 105.94 | 92.57 | 100.00 | 100.00 | -6.17% | 55 |
| Oct 20, 2025 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | 2.07% | - |
| Oct 17, 2025 | 104.78 | 104.78 | 104.42 | 104.42 | 104.42 | -1.95% | 20 |
| Oct 16, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.78% | - |
| Oct 15, 2025 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | 3.97% | - |
| Oct 14, 2025 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | -1.17% | - |
| Oct 13, 2025 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | -0.34% | - |
| Oct 10, 2025 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | -1.85% | - |
| Oct 9, 2025 | 109.38 | 109.38 | 106.80 | 106.80 | 106.80 | -4.06% | 25 |
| Oct 8, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | -3.70% | - |
| Oct 7, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -1.11% | - |
| Oct 6, 2025 | 117.40 | 117.40 | 116.90 | 116.90 | 116.90 | 1.71% | 10 |
| Oct 3, 2025 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | 0.75% | - |
| Oct 2, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | 2.33% | - |
| Oct 1, 2025 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | -1.40% | - |
| Sep 30, 2025 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | 1.07% | - |
| Sep 29, 2025 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | 1.75% | - |
| Sep 26, 2025 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | -1.12% | - |
| Sep 25, 2025 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | 1.13% | - |
| Sep 24, 2025 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | 0.86% | - |
| Sep 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.54% | - |
| Sep 22, 2025 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | -1.48% | - |
| Sep 19, 2025 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | -0.30% | - |
| Sep 18, 2025 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | 1.19% | - |
| Sep 17, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | -1.37% | - |
| Sep 16, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | -0.52% | - |
| Sep 15, 2025 | 116.70 | 116.70 | 114.68 | 114.68 | 114.49 | -2.65% | 50 |
| Sep 12, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.61 | 2.01% | - |
| Sep 11, 2025 | 115.48 | 115.48 | 115.48 | 115.48 | 115.29 | -1.01% | - |
| Sep 10, 2025 | 116.66 | 116.66 | 116.66 | 116.66 | 116.47 | -0.29% | - |
| Sep 9, 2025 | 119.80 | 119.80 | 117.00 | 117.00 | 116.81 | -2.21% | 10 |
| Sep 8, 2025 | 119.64 | 119.64 | 119.64 | 119.64 | 119.44 | -0.28% | - |
| Sep 5, 2025 | 117.92 | 119.98 | 117.92 | 119.98 | 119.78 | 5.21% | 40 |
| Sep 4, 2025 | 114.04 | 114.04 | 114.04 | 114.04 | 113.85 | 0.81% | - |
| Sep 3, 2025 | 113.12 | 113.12 | 113.12 | 113.12 | 112.94 | 0.73% | - |
| Sep 2, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.12 | 0.30% | - |
| Sep 1, 2025 | 111.96 | 111.96 | 111.96 | 111.96 | 111.78 | -0.16% | - |
| Aug 29, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 111.96 | 0.30% | - |
| Aug 28, 2025 | 112.08 | 112.08 | 111.80 | 111.80 | 111.62 | -0.69% | 15 |
| Aug 27, 2025 | 112.58 | 112.58 | 112.58 | 112.58 | 112.40 | -1.18% | - |
| Aug 26, 2025 | 113.92 | 113.92 | 113.92 | 113.92 | 113.73 | 1.42% | - |
| Aug 25, 2025 | 112.80 | 112.80 | 112.32 | 112.32 | 112.14 | -0.76% | 50 |
| Aug 22, 2025 | 107.78 | 113.18 | 107.78 | 113.18 | 113.00 | 4.53% | 20 |
| Aug 21, 2025 | 108.28 | 108.28 | 108.28 | 108.28 | 108.10 | -2.85% | - |
| Aug 20, 2025 | 111.46 | 111.46 | 111.46 | 111.46 | 111.28 | 1.81% | - |
| Aug 19, 2025 | 109.48 | 109.48 | 109.48 | 109.48 | 109.30 | -0.16% | - |
| Aug 18, 2025 | 109.66 | 109.66 | 109.66 | 109.66 | 109.48 | -3.79% | - |
| Aug 15, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.79 | 3.96% | - |
| Aug 14, 2025 | 110.60 | 110.60 | 109.10 | 109.64 | 109.46 | 4.24% | 20 |
| Aug 13, 2025 | 105.18 | 105.18 | 105.18 | 105.18 | 105.01 | 1.90% | - |
| Aug 12, 2025 | 103.22 | 103.22 | 103.22 | 103.22 | 103.05 | -0.79% | - |
| Aug 11, 2025 | 104.04 | 104.04 | 104.04 | 104.04 | 103.87 | 0.66% | 200 |
| Aug 8, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.19 | 0.43% | - |
| Aug 7, 2025 | 102.92 | 102.92 | 102.92 | 102.92 | 102.75 | -1.61% | - |
| Aug 6, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.43 | 1.30% | - |
| Aug 5, 2025 | 103.26 | 103.26 | 103.26 | 103.26 | 103.09 | 2.24% | - |
| Aug 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.84 | 1.56% | - |
| Aug 1, 2025 | 98.11 | 99.45 | 98.11 | 99.45 | 99.29 | 1.24% | 20 |
| Jul 31, 2025 | 98.83 | 99.58 | 98.23 | 98.23 | 98.07 | -2.99% | 110 |
| Jul 30, 2025 | 101.26 | 101.26 | 101.26 | 101.26 | 101.09 | -0.08% | - |
| Jul 29, 2025 | 100.80 | 101.34 | 100.80 | 101.34 | 101.17 | 1.90% | 20 |
| Jul 28, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.29 | 0.81% | - |
| Jul 25, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.49 | -2.19% | - |
| Jul 24, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | 100.70 | -0.53% | - |
| Jul 23, 2025 | 103.38 | 103.38 | 101.40 | 101.40 | 101.23 | 0.14% | 20 |
| Jul 22, 2025 | 92.61 | 101.26 | 92.61 | 101.26 | 101.09 | 8.59% | 53 |
| Jul 21, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.10 | -1.12% | - |
| Jul 18, 2025 | 94.06 | 94.31 | 94.06 | 94.31 | 94.16 | 0.48% | 6 |