Public Storage (FRA:PUP)
Germany · Delayed Price · Currency is EUR 229.40
+3.80 (1.68%)
At close: Jan 30, 2026
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 233.70 | 233.90 | 233.70 | 233.70 | 231.08 | -0.26% | - |
| Dec 4, 2025 | 235.50 | 235.50 | 234.30 | 234.30 | 231.67 | 1.12% | - |
| Dec 3, 2025 | 231.60 | 231.90 | 231.60 | 231.70 | 229.10 | 0.56% | - |
| Dec 2, 2025 | 230.20 | 230.40 | 230.20 | 230.40 | 227.82 | -0.56% | - |
| Dec 1, 2025 | 232.50 | 232.60 | 231.70 | 231.70 | 229.10 | -0.81% | - |
| Nov 28, 2025 | 233.50 | 233.80 | 233.50 | 233.60 | 230.98 | 0.21% | - |
| Nov 27, 2025 | 233.20 | 233.20 | 233.10 | 233.10 | 230.49 | 1.17% | - |
| Nov 26, 2025 | 232.40 | 232.60 | 230.40 | 230.40 | 227.82 | 0.13% | 52 |
| Nov 25, 2025 | 229.90 | 230.10 | 228.70 | 230.10 | 227.52 | -0.65% | - |
| Nov 24, 2025 | 231.20 | 231.60 | 230.90 | 231.60 | 229.00 | 1.45% | - |
| Nov 21, 2025 | 226.70 | 228.30 | 226.70 | 228.30 | 225.74 | 0.13% | - |
| Nov 20, 2025 | 227.70 | 228.00 | 227.70 | 228.00 | 225.44 | -1.51% | - |
| Nov 19, 2025 | 232.00 | 232.00 | 231.50 | 231.50 | 228.91 | 0.70% | - |
| Nov 18, 2025 | 228.70 | 229.90 | 228.70 | 229.90 | 227.32 | -1.50% | - |
| Nov 17, 2025 | 233.30 | 233.50 | 233.30 | 233.40 | 230.78 | 0.47% | - |