Public Storage (FRA:PUP)
Germany · Delayed Price · Currency is EUR 249.70
-0.20 (-0.08%)
Last updated: Feb 20, 2026, 3:25 PM CET
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 250.30 | 250.50 | 249.70 | 249.70 | 249.70 | -0.08% | - |
| Feb 19, 2026 | 249.80 | 249.90 | 249.40 | 249.90 | 249.90 | -0.75% | - |
| Feb 18, 2026 | 251.60 | 253.50 | 251.60 | 251.80 | 251.80 | 0.80% | - |
| Feb 17, 2026 | 248.50 | 249.80 | 248.50 | 249.80 | 249.80 | 0.56% | - |
| Feb 16, 2026 | 249.90 | 249.90 | 248.40 | 248.40 | 248.40 | 4.02% | - |
| Feb 13, 2026 | 242.60 | 242.60 | 238.80 | 238.80 | 238.80 | -2.05% | - |
| Feb 12, 2026 | 244.60 | 244.60 | 243.80 | 243.80 | 243.80 | 0.25% | - |
| Feb 11, 2026 | 242.60 | 243.20 | 242.60 | 243.20 | 243.20 | 1.67% | - |
| Feb 10, 2026 | 239.10 | 239.20 | 239.10 | 239.20 | 239.20 | 0.80% | - |
| Feb 9, 2026 | 238.80 | 238.80 | 237.30 | 237.30 | 237.30 | 0.42% | - |
| Feb 6, 2026 | 236.40 | 236.60 | 236.30 | 236.30 | 236.30 | -0.84% | - |
| Feb 5, 2026 | 240.80 | 240.80 | 238.30 | 238.30 | 238.30 | 2.10% | - |
| Feb 4, 2026 | 233.50 | 233.50 | 233.30 | 233.40 | 233.40 | 2.50% | 12 |
| Feb 3, 2026 | 226.80 | 227.70 | 226.70 | 227.70 | 227.70 | -1.34% | - |
| Feb 2, 2026 | 227.70 | 230.80 | 227.70 | 230.80 | 230.80 | 0.61% | - |
| Jan 30, 2026 | 227.60 | 229.40 | 227.30 | 229.40 | 229.40 | 1.68% | - |
| Jan 29, 2026 | 229.10 | 229.10 | 225.60 | 225.60 | 225.60 | -1.48% | - |
| Jan 28, 2026 | 228.20 | 229.00 | 228.20 | 229.00 | 229.00 | -0.65% | - |
| Jan 27, 2026 | 231.20 | 231.40 | 230.50 | 230.50 | 230.50 | -1.33% | - |
| Jan 26, 2026 | 234.90 | 235.00 | 233.60 | 233.60 | 233.60 | -2.34% | - |
| Jan 23, 2026 | 240.50 | 247.60 | 239.20 | 239.20 | 239.20 | -2.76% | 5 |
| Jan 22, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2.41% | 5 |
| Jan 21, 2026 | 240.20 | 240.40 | 240.20 | 240.20 | 240.20 | -1.64% | - |
| Jan 20, 2026 | 244.60 | 244.60 | 243.60 | 244.20 | 244.20 | -1.29% | - |
| Jan 19, 2026 | 246.90 | 247.40 | 246.90 | 247.40 | 247.40 | -0.48% | - |
| Jan 16, 2026 | 248.90 | 248.90 | 248.60 | 248.60 | 248.60 | 1.76% | - |
| Jan 15, 2026 | 243.50 | 244.30 | 243.50 | 244.30 | 244.30 | 3.52% | - |
| Jan 14, 2026 | 236.10 | 236.10 | 236.00 | 236.00 | 236.00 | 0.08% | - |
| Jan 13, 2026 | 235.70 | 235.80 | 235.70 | 235.80 | 235.80 | 0.73% | - |
| Jan 12, 2026 | 233.30 | 234.10 | 233.00 | 234.10 | 234.10 | 3.68% | - |
| Jan 9, 2026 | 227.70 | 227.70 | 225.80 | 225.80 | 225.80 | 0.18% | - |
| Jan 8, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -0.22% | - |
| Jan 7, 2026 | 228.10 | 228.10 | 225.90 | 225.90 | 225.90 | 4.15% | - |
| Jan 6, 2026 | 219.10 | 219.10 | 216.90 | 216.90 | 216.90 | 0.60% | - |
| Jan 5, 2026 | 218.80 | 218.80 | 215.60 | 215.60 | 215.60 | -0.37% | - |
| Jan 2, 2026 | 217.80 | 217.90 | 216.40 | 216.40 | 216.40 | -3.13% | - |
| Dec 30, 2025 | 216.80 | 223.40 | 216.80 | 223.40 | 223.40 | 1.64% | 3 |
| Dec 29, 2025 | 217.90 | 219.80 | 217.80 | 219.80 | 219.80 | 1.57% | - |
| Dec 23, 2025 | 218.50 | 218.70 | 216.40 | 216.40 | 216.40 | 0.09% | - |
| Dec 22, 2025 | 218.40 | 218.40 | 216.20 | 216.20 | 216.20 | -0.55% | - |
| Dec 19, 2025 | 219.60 | 219.80 | 217.40 | 217.40 | 217.40 | -1.85% | - |
| Dec 18, 2025 | 224.10 | 224.60 | 221.50 | 221.50 | 221.50 | -0.54% | 20 |
| Dec 17, 2025 | 225.20 | 225.20 | 222.70 | 222.70 | 222.70 | -0.98% | - |
| Dec 16, 2025 | 227.70 | 227.90 | 224.90 | 224.90 | 224.90 | -1.01% | - |
| Dec 15, 2025 | 230.00 | 231.30 | 227.20 | 227.20 | 227.20 | -0.35% | - |
| Dec 12, 2025 | 230.20 | 230.50 | 228.00 | 228.00 | 225.44 | 2.10% | - |
| Dec 11, 2025 | 224.60 | 224.60 | 223.30 | 223.30 | 220.80 | 0.18% | - |
| Dec 10, 2025 | 224.00 | 224.10 | 222.90 | 222.90 | 220.40 | -1.46% | - |
| Dec 9, 2025 | 228.30 | 228.50 | 226.20 | 226.20 | 223.66 | -3.33% | - |
| Dec 8, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 231.38 | 0.13% | 85 |