Public Storage (FRA:PUP)
Germany · Delayed Price · Currency is EUR 253.30
+10.50 (4.32%)
Last updated: Jun 3, 2026, 8:55 AM CET
FRA:PUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 249.40 | 249.80 | 242.80 | 242.80 | 242.80 | -4.60% | - |
| Jun 1, 2026 | 257.40 | 257.40 | 254.50 | 254.50 | 254.50 | 0.20% | - |
| May 29, 2026 | 261.80 | 261.90 | 254.00 | 254.00 | 254.00 | 0.55% | - |
| May 28, 2026 | 260.40 | 260.40 | 252.60 | 252.60 | 252.60 | -1.98% | - |
| May 27, 2026 | 258.00 | 258.10 | 257.70 | 257.70 | 257.70 | 2.38% | - |
| May 26, 2026 | 260.20 | 260.20 | 251.70 | 251.70 | 251.70 | -3.93% | - |
| May 25, 2026 | 260.30 | 262.00 | 260.30 | 262.00 | 262.00 | 2.02% | - |
| May 22, 2026 | 259.30 | 259.60 | 256.80 | 256.80 | 256.80 | 1.66% | - |
| May 21, 2026 | 256.20 | 256.80 | 252.60 | 252.60 | 252.60 | 1.69% | - |
| May 20, 2026 | 252.70 | 252.70 | 248.40 | 248.40 | 248.40 | -0.64% | - |
| May 19, 2026 | 250.30 | 251.00 | 250.00 | 250.00 | 250.00 | 0.60% | - |
| May 18, 2026 | 250.30 | 250.30 | 248.50 | 248.50 | 248.50 | -2.66% | 50 |
| May 15, 2026 | 255.70 | 255.70 | 255.30 | 255.30 | 255.30 | -0.93% | - |
| May 14, 2026 | 256.20 | 257.70 | 256.20 | 257.70 | 257.70 | -0.73% | - |
| May 13, 2026 | 261.30 | 261.70 | 259.60 | 259.60 | 259.60 | -0.80% | - |
| May 12, 2026 | 260.50 | 261.70 | 260.50 | 261.70 | 261.70 | 0.96% | - |
| May 11, 2026 | 259.10 | 259.20 | 258.80 | 259.20 | 259.20 | 0.15% | - |
| May 8, 2026 | 259.90 | 259.90 | 258.80 | 258.80 | 258.80 | -0.08% | - |
| May 7, 2026 | 259.80 | 259.80 | 259.00 | 259.00 | 259.00 | -0.38% | - |
| May 6, 2026 | 251.30 | 260.00 | 251.30 | 260.00 | 260.00 | 3.88% | 40 |
| May 5, 2026 | 249.30 | 250.30 | 249.20 | 250.30 | 250.30 | -1.30% | - |
| May 4, 2026 | 253.20 | 253.60 | 253.20 | 253.60 | 253.60 | 1.89% | - |
| Apr 30, 2026 | 246.70 | 248.90 | 246.70 | 248.90 | 248.90 | -0.64% | - |
| Apr 29, 2026 | 250.60 | 250.60 | 250.30 | 250.50 | 250.50 | -3.76% | - |
| Apr 28, 2026 | 257.70 | 260.30 | 257.70 | 260.30 | 260.30 | 0.74% | - |
| Apr 27, 2026 | 258.60 | 258.80 | 258.40 | 258.40 | 258.40 | -0.81% | 22 |
| Apr 24, 2026 | 261.70 | 261.70 | 260.50 | 260.50 | 260.50 | 1.56% | - |
| Apr 23, 2026 | 255.10 | 256.50 | 255.10 | 256.50 | 256.50 | -1.46% | - |
| Apr 22, 2026 | 259.90 | 260.30 | 259.90 | 260.30 | 260.30 | -0.80% | - |
| Apr 21, 2026 | 261.60 | 262.40 | 261.60 | 262.40 | 262.40 | 0.96% | - |
| Apr 20, 2026 | 257.20 | 259.90 | 257.10 | 259.90 | 259.90 | 2.93% | - |
| Apr 17, 2026 | 253.10 | 253.10 | 252.50 | 252.50 | 252.50 | 0.48% | - |
| Apr 16, 2026 | 250.60 | 251.30 | 250.60 | 251.30 | 251.30 | -0.59% | - |
| Apr 15, 2026 | 254.10 | 254.10 | 252.80 | 252.80 | 252.80 | 2.06% | - |
| Apr 14, 2026 | 247.90 | 247.90 | 247.70 | 247.70 | 247.70 | 0.04% | - |
| Apr 13, 2026 | 250.30 | 250.30 | 247.60 | 247.60 | 247.60 | 0.45% | - |
| Apr 10, 2026 | 246.80 | 247.20 | 246.50 | 246.50 | 246.50 | 1.27% | - |
| Apr 9, 2026 | 244.50 | 244.50 | 243.40 | 243.40 | 243.40 | 0.83% | - |
| Apr 8, 2026 | 241.40 | 241.60 | 241.40 | 241.40 | 241.40 | 0.63% | - |
| Apr 7, 2026 | 239.70 | 239.90 | 239.70 | 239.90 | 239.90 | 2.48% | - |
| Apr 2, 2026 | 233.50 | 234.10 | 233.50 | 234.10 | 234.10 | 1.52% | - |
| Apr 1, 2026 | 231.90 | 231.90 | 230.60 | 230.60 | 230.60 | 0.83% | - |
| Mar 31, 2026 | 229.50 | 230.20 | 228.70 | 228.70 | 228.70 | -0.17% | - |
| Mar 30, 2026 | 228.50 | 229.10 | 228.50 | 229.10 | 229.10 | -1.46% | - |
| 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% | - |