Public Storage (FRA:PUP)
Germany · Delayed Price · Currency is EUR 271.60
-3.40 (-1.24%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:PUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 275.20 | 275.20 | 274.70 | 275.00 | 275.00 | 1.63% | - |
| Aug 24, 2026 | 271.90 | 272.00 | 270.60 | 270.60 | 270.60 | 0.19% | 3 |
| Aug 21, 2026 | 272.20 | 272.50 | 270.10 | 270.10 | 270.10 | -0.55% | - |
| Aug 20, 2026 | 274.20 | 274.20 | 271.60 | 271.60 | 271.60 | -1.06% | - |
| Aug 19, 2026 | 274.50 | 274.70 | 274.50 | 274.50 | 274.50 | -0.44% | - |
| Aug 18, 2026 | 275.90 | 275.90 | 275.40 | 275.70 | 275.70 | -0.29% | - |
| Aug 17, 2026 | 276.80 | 276.80 | 276.40 | 276.50 | 276.50 | -1.18% | - |
| Aug 14, 2026 | 280.30 | 280.30 | 279.80 | 279.80 | 279.80 | 0.79% | - |
| Aug 13, 2026 | 277.00 | 277.60 | 277.00 | 277.60 | 277.60 | 1.57% | - |
| Aug 12, 2026 | 277.60 | 277.60 | 273.30 | 273.30 | 273.30 | -0.47% | - |
| Aug 11, 2026 | 277.70 | 277.70 | 274.60 | 274.60 | 274.60 | -1.72% | - |
| Aug 10, 2026 | 279.90 | 279.90 | 279.40 | 279.40 | 279.40 | -1.17% | - |
| Aug 7, 2026 | 279.20 | 287.40 | 277.60 | 282.70 | 282.70 | 1.76% | 11 |
| Aug 6, 2026 | 279.90 | 279.90 | 277.80 | 277.80 | 277.80 | 0.94% | - |
| Aug 5, 2026 | 279.30 | 279.40 | 275.20 | 275.20 | 275.20 | -1.43% | 1 |
| Aug 4, 2026 | 280.80 | 280.80 | 279.20 | 279.20 | 279.20 | 2.68% | - |
| Aug 3, 2026 | 278.30 | 278.50 | 271.90 | 271.90 | 271.90 | 1.95% | - |
| Jul 31, 2026 | 272.60 | 272.90 | 266.70 | 266.70 | 266.70 | -6.12% | - |
| Jul 30, 2026 | 283.60 | 284.10 | 283.60 | 284.10 | 284.10 | -1.15% | - |
| Jul 29, 2026 | 285.80 | 287.40 | 285.80 | 287.40 | 287.40 | 3.83% | - |
| Jul 28, 2026 | 281.00 | 283.20 | 276.80 | 276.80 | 276.80 | -0.50% | 13 |
| Jul 27, 2026 | 280.50 | 280.90 | 278.20 | 278.20 | 278.20 | 1.64% | - |
| Jul 24, 2026 | 272.80 | 273.70 | 272.80 | 273.70 | 273.70 | 3.32% | - |
| Jul 23, 2026 | 270.10 | 270.10 | 264.90 | 264.90 | 264.90 | -0.38% | - |
| Jul 22, 2026 | 267.30 | 267.30 | 265.90 | 265.90 | 265.90 | -0.45% | - |
| Jul 21, 2026 | 273.00 | 273.00 | 267.10 | 267.10 | 267.10 | -2.13% | - |
| Jul 20, 2026 | 273.50 | 273.90 | 272.90 | 272.90 | 272.90 | -2.47% | - |
| Jul 17, 2026 | 277.30 | 279.80 | 277.30 | 279.80 | 279.80 | 4.48% | - |
| Jul 16, 2026 | 270.30 | 270.30 | 267.80 | 267.80 | 267.80 | -2.44% | - |
| Jul 15, 2026 | 274.80 | 275.00 | 274.50 | 274.50 | 274.50 | -0.76% | - |
| Jul 14, 2026 | 277.60 | 277.60 | 276.60 | 276.60 | 276.60 | 2.37% | - |
| Jul 13, 2026 | 276.30 | 276.30 | 270.20 | 270.20 | 270.20 | -0.92% | - |
| Jul 10, 2026 | 272.70 | 272.80 | 272.60 | 272.70 | 272.70 | -1.20% | - |
| Jul 9, 2026 | 277.20 | 277.40 | 276.00 | 276.00 | 276.00 | -0.93% | - |
| Jul 8, 2026 | 282.70 | 282.70 | 278.60 | 278.60 | 278.60 | 1.05% | - |
| Jul 7, 2026 | 279.30 | 279.60 | 275.70 | 275.70 | 275.70 | -0.11% | - |
| Jul 6, 2026 | 284.40 | 285.00 | 276.00 | 276.00 | 276.00 | 4.86% | - |
| Jul 3, 2026 | 284.10 | 284.10 | 263.20 | 263.20 | 263.20 | -4.29% | - |
| Jul 2, 2026 | 278.70 | 278.80 | 275.00 | 275.00 | 275.00 | 0.36% | - |
| Jul 1, 2026 | 274.10 | 274.10 | 274.00 | 274.00 | 274.00 | 1.03% | - |
| Jun 30, 2026 | 280.60 | 288.10 | 271.20 | 271.20 | 271.20 | -0.99% | 40 |
| Jun 29, 2026 | 281.30 | 281.50 | 273.90 | 273.90 | 273.90 | 0.44% | - |
| Jun 26, 2026 | 277.90 | 277.90 | 272.70 | 272.70 | 272.70 | 0.18% | - |
| Jun 25, 2026 | 275.90 | 276.10 | 272.20 | 272.20 | 272.20 | -1.45% | - |
| Jun 24, 2026 | 278.20 | 278.20 | 276.20 | 276.20 | 276.20 | - | - |
| Jun 23, 2026 | 273.20 | 276.20 | 273.20 | 276.20 | 276.20 | 0.11% | - |
| Jun 22, 2026 | 273.50 | 275.90 | 273.50 | 275.90 | 275.90 | 8.71% | - |
| Jun 19, 2026 | 273.20 | 273.60 | 253.80 | 253.80 | 253.80 | -5.26% | - |
| Jun 18, 2026 | 268.60 | 268.70 | 267.90 | 267.90 | 267.90 | -0.30% | - |
| Jun 17, 2026 | 271.90 | 271.90 | 268.70 | 268.70 | 268.70 | -0.89% | - |