Public Storage (FRA:PUP)
Germany · Delayed Price · Currency is EUR 271.30
-2.00 (-0.73%)
At close: Oct 23, 2026
FRA:PUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 271.00 | 271.30 | 270.00 | 271.30 | 271.30 | -0.73% | - |
| Oct 22, 2026 | 260.20 | 273.30 | 259.90 | 273.30 | 273.30 | 3.41% | 7 |
| Oct 21, 2026 | 264.90 | 265.00 | 264.30 | 264.30 | 264.30 | 1.69% | - |
| Oct 20, 2026 | 260.30 | 260.30 | 259.90 | 259.90 | 259.90 | -0.19% | - |
| Oct 19, 2026 | 262.90 | 262.90 | 260.40 | 260.40 | 260.40 | 0.58% | - |
| Oct 16, 2026 | 259.50 | 259.50 | 258.90 | 258.90 | 258.90 | 1.61% | - |
| Oct 15, 2026 | 254.00 | 254.80 | 254.00 | 254.80 | 254.80 | 1.72% | - |
| Oct 14, 2026 | 254.10 | 254.10 | 250.50 | 250.50 | 250.50 | -1.80% | - |
| Oct 13, 2026 | 255.90 | 255.90 | 255.10 | 255.10 | 255.10 | 2.86% | - |
| Oct 12, 2026 | 255.00 | 255.00 | 248.00 | 248.00 | 248.00 | -0.52% | - |
| Oct 9, 2026 | 250.50 | 250.80 | 249.30 | 249.30 | 249.30 | 0.48% | - |
| Oct 8, 2026 | 246.90 | 248.10 | 246.60 | 248.10 | 248.10 | - | - |
| Oct 7, 2026 | 250.30 | 251.00 | 248.10 | 248.10 | 248.10 | 0.16% | - |
| Oct 6, 2026 | 249.50 | 249.50 | 247.70 | 247.70 | 247.70 | 0.16% | - |
| Oct 5, 2026 | 248.80 | 248.80 | 247.30 | 247.30 | 247.30 | 0.41% | - |
| Oct 2, 2026 | 248.50 | 256.00 | 246.30 | 246.30 | 246.30 | 0.12% | 1 |
| Oct 1, 2026 | 244.30 | 246.00 | 244.30 | 246.00 | 246.00 | 0.53% | - |
| Sep 30, 2026 | 248.50 | 249.10 | 244.70 | 244.70 | 244.70 | -1.21% | - |
| Sep 29, 2026 | 246.90 | 247.70 | 246.90 | 247.70 | 247.70 | 0.49% | - |
| Sep 28, 2026 | 248.30 | 248.40 | 246.50 | 246.50 | 246.50 | 1.44% | - |
| Sep 25, 2026 | 246.70 | 246.70 | 243.00 | 243.00 | 243.00 | -1.46% | - |
| Sep 24, 2026 | 247.50 | 247.50 | 246.60 | 246.60 | 246.60 | -1.28% | - |
| Sep 23, 2026 | 250.00 | 250.00 | 249.80 | 249.80 | 249.80 | -2.46% | - |
| Sep 22, 2026 | 254.90 | 256.10 | 254.50 | 256.10 | 256.10 | 0.75% | - |
| Sep 21, 2026 | 255.50 | 255.50 | 254.20 | 254.20 | 254.20 | -0.35% | - |
| Sep 18, 2026 | 258.70 | 266.50 | 255.10 | 255.10 | 255.10 | - | 5 |
| Sep 17, 2026 | 254.80 | 255.10 | 254.80 | 255.10 | 255.10 | 1.55% | - |
| Sep 16, 2026 | 253.60 | 253.60 | 251.20 | 251.20 | 251.20 | 0.84% | - |
| Sep 15, 2026 | 248.70 | 249.10 | 247.90 | 249.10 | 249.10 | -1.27% | - |
| Sep 14, 2026 | 253.30 | 254.90 | 253.30 | 254.90 | 252.30 | 1.80% | - |
| Sep 11, 2026 | 251.00 | 251.00 | 250.40 | 250.40 | 247.85 | 0.24% | - |
| Sep 10, 2026 | 250.40 | 250.40 | 249.80 | 249.80 | 247.25 | -0.99% | - |
| Sep 9, 2026 | 255.20 | 255.20 | 252.30 | 252.30 | 249.73 | -1.10% | - |
| Sep 8, 2026 | 254.00 | 261.70 | 253.70 | 255.10 | 252.50 | 0.16% | 500 |
| Sep 7, 2026 | 255.10 | 255.10 | 254.70 | 254.70 | 252.10 | -1.66% | - |
| Sep 4, 2026 | 258.80 | 259.00 | 258.80 | 259.00 | 256.36 | 1.13% | - |
| Sep 3, 2026 | 256.00 | 256.20 | 256.00 | 256.10 | 253.49 | -0.16% | - |
| Sep 2, 2026 | 257.80 | 257.80 | 256.50 | 256.50 | 253.88 | 0.16% | - |
| Sep 1, 2026 | 260.90 | 260.90 | 256.10 | 256.10 | 253.49 | -2.59% | - |
| Aug 31, 2026 | 265.80 | 266.20 | 262.90 | 262.90 | 260.22 | -0.15% | 2 |
| Aug 28, 2026 | 263.50 | 263.70 | 263.30 | 263.30 | 260.61 | -1.35% | 30 |
| Aug 27, 2026 | 268.80 | 268.80 | 266.90 | 266.90 | 264.18 | -1.73% | 40 |
| Aug 26, 2026 | 272.70 | 272.70 | 271.60 | 271.60 | 268.83 | -1.24% | - |
| Aug 25, 2026 | 275.20 | 275.20 | 274.70 | 275.00 | 272.20 | 1.63% | - |
| Aug 24, 2026 | 271.90 | 272.00 | 270.60 | 270.60 | 267.84 | 0.19% | 3 |
| Aug 21, 2026 | 272.20 | 272.50 | 270.10 | 270.10 | 267.35 | -0.55% | - |
| Aug 20, 2026 | 274.20 | 274.20 | 271.60 | 271.60 | 268.83 | -1.06% | - |
| Aug 19, 2026 | 274.50 | 274.70 | 274.50 | 274.50 | 271.70 | -0.44% | - |
| Aug 18, 2026 | 275.90 | 275.90 | 275.40 | 275.70 | 272.89 | -0.29% | - |
| Aug 17, 2026 | 276.80 | 276.80 | 276.40 | 276.50 | 273.68 | -1.18% | - |