Public Storage (FRA:PUP)
Germany · Delayed Price · Currency is EUR 255.10
0.00 (0.00%)
At close: Sep 18, 2026
FRA:PUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 280.30 | 280.30 | 279.80 | 279.80 | 276.95 | 0.79% | - |
| Aug 13, 2026 | 277.00 | 277.60 | 277.00 | 277.60 | 274.77 | 1.57% | - |
| Aug 12, 2026 | 277.60 | 277.60 | 273.30 | 273.30 | 270.51 | -0.47% | - |
| Aug 11, 2026 | 277.70 | 277.70 | 274.60 | 274.60 | 271.80 | -1.72% | - |
| Aug 10, 2026 | 279.90 | 279.90 | 279.40 | 279.40 | 276.55 | -1.17% | - |
| Aug 7, 2026 | 279.20 | 287.40 | 277.60 | 282.70 | 279.82 | 1.76% | 11 |
| Aug 6, 2026 | 279.90 | 279.90 | 277.80 | 277.80 | 274.97 | 0.94% | - |
| Aug 5, 2026 | 279.30 | 279.40 | 275.20 | 275.20 | 272.39 | -1.43% | 1 |
| Aug 4, 2026 | 280.80 | 280.80 | 279.20 | 279.20 | 276.35 | 2.68% | - |
| Aug 3, 2026 | 278.30 | 278.50 | 271.90 | 271.90 | 269.13 | 1.95% | - |
| Jul 31, 2026 | 272.60 | 272.90 | 266.70 | 266.70 | 263.98 | -6.12% | - |
| Jul 30, 2026 | 283.60 | 284.10 | 283.60 | 284.10 | 281.20 | -1.15% | - |
| Jul 29, 2026 | 285.80 | 287.40 | 285.80 | 287.40 | 284.47 | 3.83% | - |
| Jul 28, 2026 | 281.00 | 283.20 | 276.80 | 276.80 | 273.98 | -0.50% | 13 |
| Jul 27, 2026 | 280.50 | 280.90 | 278.20 | 278.20 | 275.36 | 1.64% | - |
| Jul 24, 2026 | 272.80 | 273.70 | 272.80 | 273.70 | 270.91 | 3.32% | - |
| Jul 23, 2026 | 270.10 | 270.10 | 264.90 | 264.90 | 262.20 | -0.38% | - |
| Jul 22, 2026 | 267.30 | 267.30 | 265.90 | 265.90 | 263.19 | -0.45% | - |
| Jul 21, 2026 | 273.00 | 273.00 | 267.10 | 267.10 | 264.38 | -2.13% | - |
| Jul 20, 2026 | 273.50 | 273.90 | 272.90 | 272.90 | 270.12 | -2.47% | - |
| Jul 17, 2026 | 277.30 | 279.80 | 277.30 | 279.80 | 276.95 | 4.48% | - |
| Jul 16, 2026 | 270.30 | 270.30 | 267.80 | 267.80 | 265.07 | -2.44% | - |
| Jul 15, 2026 | 274.80 | 275.00 | 274.50 | 274.50 | 271.70 | -0.76% | - |
| Jul 14, 2026 | 277.60 | 277.60 | 276.60 | 276.60 | 273.78 | 2.37% | - |
| Jul 13, 2026 | 276.30 | 276.30 | 270.20 | 270.20 | 267.44 | -0.92% | - |