Public Storage (FRA:PUP)
Germany · Delayed Price · Currency is EUR 217.40
-4.10 (-1.85%)
At close: Dec 19, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 231.90 | 232.30 | 231.90 | 232.30 | 229.70 | -0.51% | - |
| Nov 13, 2025 | 234.10 | 234.10 | 233.50 | 233.50 | 230.88 | -1.56% | - |
| Nov 12, 2025 | 236.60 | 237.20 | 236.60 | 237.20 | 234.54 | 2.29% | - |
| Nov 11, 2025 | 232.50 | 232.50 | 231.90 | 231.90 | 229.30 | -2.40% | - |
| Nov 10, 2025 | 237.40 | 237.60 | 237.30 | 237.60 | 234.94 | 1.45% | - |
| Nov 7, 2025 | 234.50 | 234.70 | 234.20 | 234.20 | 231.57 | -1.89% | - |
| Nov 6, 2025 | 238.30 | 238.70 | 238.10 | 238.70 | 236.02 | 1.40% | - |
| Nov 5, 2025 | 236.90 | 237.20 | 235.40 | 235.40 | 232.76 | -1.51% | - |
| Nov 4, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 236.32 | 0.17% | 3 |
| Nov 3, 2025 | 237.70 | 238.60 | 237.70 | 238.60 | 235.93 | -1.57% | - |
| Oct 31, 2025 | 240.20 | 242.40 | 239.70 | 242.40 | 239.68 | -0.82% | - |
| Oct 30, 2025 | 246.30 | 246.30 | 244.40 | 244.40 | 241.66 | -2.86% | - |
| Oct 29, 2025 | 253.00 | 253.30 | 251.60 | 251.60 | 248.78 | -1.64% | - |
| Oct 28, 2025 | 254.30 | 259.00 | 254.30 | 255.80 | 252.93 | -0.85% | 15 |
| Oct 27, 2025 | 257.90 | 258.00 | 257.00 | 258.00 | 255.11 | -1.11% | - |
| Oct 24, 2025 | 260.90 | 261.00 | 260.30 | 260.90 | 257.98 | -1.25% | - |
| Oct 23, 2025 | 264.00 | 264.20 | 264.00 | 264.20 | 261.24 | 0.80% | - |
| Oct 22, 2025 | 262.00 | 262.10 | 261.90 | 262.10 | 259.16 | -0.64% | - |
| Oct 21, 2025 | 263.90 | 263.90 | 263.80 | 263.80 | 260.84 | 1.11% | - |
| Oct 20, 2025 | 260.80 | 260.90 | 260.70 | 260.90 | 257.98 | 0.58% | - |
| Oct 17, 2025 | 256.60 | 259.40 | 255.60 | 259.40 | 256.49 | 2.13% | - |
| Oct 16, 2025 | 254.90 | 255.20 | 254.00 | 254.00 | 251.15 | -0.74% | - |
| Oct 15, 2025 | 256.60 | 256.80 | 255.90 | 255.90 | 253.03 | 0.43% | - |
| Oct 14, 2025 | 254.00 | 255.00 | 254.00 | 254.80 | 251.94 | -0.86% | - |
| Oct 13, 2025 | 252.20 | 257.00 | 252.20 | 257.00 | 254.12 | 2.72% | 8 |