Public Storage (FRA:PUP)
Germany · Delayed Price · Currency is EUR 232.50
-0.90 (-0.39%)
At close: Mar 27, 2026
FRA:PUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 230.10 | 232.50 | 229.80 | 232.50 | 232.50 | -0.39% | - |
| Mar 26, 2026 | 227.90 | 233.40 | 227.80 | 233.40 | 233.40 | 2.77% | - |
| Mar 25, 2026 | 229.20 | 229.20 | 227.10 | 227.10 | 227.10 | -1.69% | - |
| Mar 24, 2026 | 231.40 | 231.40 | 231.00 | 231.00 | 231.00 | -0.22% | - |
| Mar 23, 2026 | 225.10 | 231.50 | 225.10 | 231.50 | 231.50 | -2.49% | - |
| Mar 20, 2026 | 237.20 | 237.40 | 237.00 | 237.40 | 237.40 | -0.75% | - |
| Mar 19, 2026 | 239.10 | 239.30 | 239.10 | 239.20 | 239.20 | -2.45% | - |
| Mar 18, 2026 | 246.60 | 246.60 | 245.20 | 245.20 | 245.20 | -3.01% | - |
| Mar 17, 2026 | 248.00 | 252.80 | 247.70 | 252.80 | 252.80 | 1.24% | - |
| Mar 16, 2026 | 255.90 | 255.90 | 249.70 | 249.70 | 249.70 | -3.96% | - |
| Mar 13, 2026 | 255.60 | 260.00 | 255.60 | 260.00 | 257.38 | 0.12% | - |
| Mar 12, 2026 | 254.90 | 259.70 | 254.90 | 259.70 | 257.08 | 0.04% | - |
| Mar 11, 2026 | 261.00 | 261.00 | 259.60 | 259.60 | 256.98 | -1.18% | - |
| Mar 10, 2026 | 260.90 | 262.70 | 260.90 | 262.70 | 260.05 | 2.22% | - |
| Mar 9, 2026 | 266.10 | 266.10 | 257.00 | 257.00 | 254.41 | -1.15% | 22 |
| Mar 6, 2026 | 260.80 | 260.80 | 260.00 | 260.00 | 257.38 | -1.22% | - |
| Mar 5, 2026 | 262.70 | 263.20 | 262.60 | 263.20 | 260.55 | 1.31% | 10 |
| Mar 4, 2026 | 258.80 | 259.80 | 258.80 | 259.80 | 257.18 | -1.37% | - |
| Mar 3, 2026 | 260.10 | 263.40 | 259.30 | 263.40 | 260.74 | 2.69% | - |
| Mar 2, 2026 | 254.40 | 256.50 | 254.40 | 256.50 | 253.91 | 1.83% | - |
| Feb 27, 2026 | 252.60 | 252.60 | 251.90 | 251.90 | 249.36 | 0.32% | - |
| Feb 26, 2026 | 249.10 | 251.10 | 249.10 | 251.10 | 248.57 | -1.53% | - |
| Feb 25, 2026 | 253.70 | 255.00 | 253.70 | 255.00 | 252.43 | -0.23% | - |
| Feb 24, 2026 | 255.90 | 255.90 | 255.10 | 255.60 | 253.02 | -0.16% | - |
| Feb 23, 2026 | 251.10 | 256.00 | 251.10 | 256.00 | 253.42 | 2.52% | - |
| Feb 20, 2026 | 250.30 | 250.50 | 249.70 | 249.70 | 247.18 | -0.08% | - |
| Feb 19, 2026 | 249.80 | 249.90 | 249.40 | 249.90 | 247.38 | -0.75% | - |
| Feb 18, 2026 | 251.60 | 253.50 | 251.60 | 251.80 | 249.26 | 0.80% | - |
| Feb 17, 2026 | 248.50 | 249.80 | 248.50 | 249.80 | 247.28 | 0.56% | - |
| Feb 16, 2026 | 249.90 | 249.90 | 248.40 | 248.40 | 245.89 | 4.02% | - |
| Feb 13, 2026 | 242.60 | 242.60 | 238.80 | 238.80 | 236.39 | -2.05% | - |
| Feb 12, 2026 | 244.60 | 244.60 | 243.80 | 243.80 | 241.34 | 0.25% | - |
| Feb 11, 2026 | 242.60 | 243.20 | 242.60 | 243.20 | 240.75 | 1.67% | - |
| Feb 10, 2026 | 239.10 | 239.20 | 239.10 | 239.20 | 236.79 | 0.80% | - |
| Feb 9, 2026 | 238.80 | 238.80 | 237.30 | 237.30 | 234.91 | 0.42% | - |
| Feb 6, 2026 | 236.40 | 236.60 | 236.30 | 236.30 | 233.92 | -0.84% | - |
| Feb 5, 2026 | 240.80 | 240.80 | 238.30 | 238.30 | 235.90 | 2.10% | - |
| Feb 4, 2026 | 233.50 | 233.50 | 233.30 | 233.40 | 231.05 | 2.50% | 12 |
| Feb 3, 2026 | 226.80 | 227.70 | 226.70 | 227.70 | 225.40 | -1.34% | - |
| Feb 2, 2026 | 227.70 | 230.80 | 227.70 | 230.80 | 228.47 | 0.61% | - |
| Jan 30, 2026 | 227.60 | 229.40 | 227.30 | 229.40 | 227.09 | 1.68% | - |
| Jan 29, 2026 | 229.10 | 229.10 | 225.60 | 225.60 | 223.32 | -1.48% | - |
| Jan 28, 2026 | 228.20 | 229.00 | 228.20 | 229.00 | 226.69 | -0.65% | - |
| Jan 27, 2026 | 231.20 | 231.40 | 230.50 | 230.50 | 228.18 | -1.33% | - |
| Jan 26, 2026 | 234.90 | 235.00 | 233.60 | 233.60 | 231.24 | -2.34% | - |
| Jan 23, 2026 | 240.50 | 247.60 | 239.20 | 239.20 | 236.79 | -2.76% | 5 |
| Jan 22, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 243.52 | 2.41% | 5 |
| Jan 21, 2026 | 240.20 | 240.40 | 240.20 | 240.20 | 237.78 | -1.64% | - |
| Jan 20, 2026 | 244.60 | 244.60 | 243.60 | 244.20 | 241.74 | -1.29% | - |
| Jan 19, 2026 | 246.90 | 247.40 | 246.90 | 247.40 | 244.90 | -0.48% | - |