Public Storage (FRA:PUP)
Germany · Delayed Price · Currency is EUR 276.80
-1.40 (-0.50%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:PUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 281.00 | 283.20 | 276.80 | 276.80 | - | -0.50% | - |
| 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% | - |
| Jun 16, 2026 | 273.20 | 273.20 | 271.10 | 271.10 | 271.10 | -1.20% | - |
| Jun 15, 2026 | 276.60 | 276.80 | 274.40 | 274.40 | 274.40 | 0.92% | 4 |
| Jun 12, 2026 | 276.50 | 276.90 | 274.50 | 274.50 | 271.91 | -0.40% | - |
| Jun 11, 2026 | 277.40 | 278.00 | 275.60 | 275.60 | 273.00 | 0.47% | - |
| Jun 10, 2026 | 274.70 | 274.70 | 274.30 | 274.30 | 271.71 | 4.14% | - |
| Jun 9, 2026 | 265.40 | 265.80 | 263.40 | 263.40 | 260.91 | 1.11% | 5 |
| Jun 8, 2026 | 263.70 | 264.10 | 260.50 | 260.50 | 258.04 | 3.13% | - |
| Jun 5, 2026 | 260.00 | 260.00 | 252.60 | 252.60 | 250.22 | - | - |
| Jun 4, 2026 | 256.50 | 257.00 | 252.60 | 252.60 | 250.22 | 3.48% | - |
| Jun 3, 2026 | 253.30 | 253.30 | 244.10 | 244.10 | 241.80 | 0.54% | - |
| Jun 2, 2026 | 249.40 | 249.80 | 242.80 | 242.80 | 240.51 | -4.60% | - |
| Jun 1, 2026 | 257.40 | 257.40 | 254.50 | 254.50 | 252.10 | 0.20% | - |
| May 29, 2026 | 261.80 | 261.90 | 254.00 | 254.00 | 251.60 | 0.55% | - |
| May 28, 2026 | 260.40 | 260.40 | 252.60 | 252.60 | 250.22 | -1.98% | - |
| May 27, 2026 | 258.00 | 258.10 | 257.70 | 257.70 | 255.27 | 2.38% | - |
| May 26, 2026 | 260.20 | 260.20 | 251.70 | 251.70 | 249.32 | -3.93% | - |
| May 25, 2026 | 260.30 | 262.00 | 260.30 | 262.00 | 259.53 | 2.02% | - |
| May 22, 2026 | 259.30 | 259.60 | 256.80 | 256.80 | 254.38 | 1.66% | - |
| May 21, 2026 | 256.20 | 256.80 | 252.60 | 252.60 | 250.22 | 1.69% | - |
| May 20, 2026 | 252.70 | 252.70 | 248.40 | 248.40 | 246.06 | -0.64% | - |