Public Storage (FRA:PUP)
Germany
· Delayed Price · Currency is EUR 233.70
-0.60 (-0.26%)
Last updated: Dec 5, 2025, 9:59 AM CET
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 235.50 | 235.50 | 234.30 | 234.30 | 234.30 | 1.12% | - |
| Dec 3, 2025 | 231.60 | 231.90 | 231.60 | 231.70 | 231.70 | 0.56% | - |
| Dec 2, 2025 | 230.20 | 230.40 | 230.20 | 230.40 | 230.40 | -0.56% | - |
| Dec 1, 2025 | 232.50 | 232.60 | 231.70 | 231.70 | 231.70 | -0.81% | - |
| Nov 28, 2025 | 233.50 | 233.80 | 233.50 | 233.60 | 233.60 | 0.21% | - |
| Nov 27, 2025 | 233.20 | 233.20 | 233.10 | 233.10 | 233.10 | 1.17% | - |
| Nov 26, 2025 | 232.40 | 232.60 | 230.40 | 230.40 | 230.40 | 0.13% | 52 |
| Nov 25, 2025 | 229.90 | 230.10 | 228.70 | 230.10 | 230.10 | -0.65% | - |
| Nov 24, 2025 | 231.20 | 231.60 | 230.90 | 231.60 | 231.60 | 1.45% | - |
| Nov 21, 2025 | 226.70 | 228.30 | 226.70 | 228.30 | 228.30 | 0.13% | - |
| Nov 20, 2025 | 227.70 | 228.00 | 227.70 | 228.00 | 228.00 | -1.51% | - |
| Nov 19, 2025 | 232.00 | 232.00 | 231.50 | 231.50 | 231.50 | 0.70% | - |
| Nov 18, 2025 | 228.70 | 229.90 | 228.70 | 229.90 | 229.90 | -1.50% | - |
| Nov 17, 2025 | 233.30 | 233.50 | 233.30 | 233.40 | 233.40 | 0.47% | - |
| Nov 14, 2025 | 231.90 | 232.30 | 231.90 | 232.30 | 232.30 | -0.51% | - |
| Nov 13, 2025 | 234.10 | 234.10 | 233.50 | 233.50 | 233.50 | -1.56% | - |
| Nov 12, 2025 | 236.60 | 237.20 | 236.60 | 237.20 | 237.20 | 2.29% | - |
| Nov 11, 2025 | 232.50 | 232.50 | 231.90 | 231.90 | 231.90 | -2.40% | - |
| Nov 10, 2025 | 237.40 | 237.60 | 237.30 | 237.60 | 237.60 | 1.45% | - |
| Nov 7, 2025 | 234.50 | 234.70 | 234.20 | 234.20 | 234.20 | -1.89% | - |
| Nov 6, 2025 | 238.30 | 238.70 | 238.10 | 238.70 | 238.70 | 1.40% | - |
| Nov 5, 2025 | 236.90 | 237.20 | 235.40 | 235.40 | 235.40 | -1.51% | - |
| Nov 4, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.17% | 3 |
| Nov 3, 2025 | 237.70 | 238.60 | 237.70 | 238.60 | 238.60 | -1.57% | - |
| Oct 31, 2025 | 240.20 | 242.40 | 239.70 | 242.40 | 242.40 | -0.82% | - |
| Oct 30, 2025 | 246.30 | 246.30 | 244.40 | 244.40 | 244.40 | -2.86% | - |
| Oct 29, 2025 | 253.00 | 253.30 | 251.60 | 251.60 | 251.60 | -1.64% | - |
| Oct 28, 2025 | 254.30 | 259.00 | 254.30 | 255.80 | 255.80 | -0.85% | 15 |
| Oct 27, 2025 | 257.90 | 258.00 | 257.00 | 258.00 | 258.00 | -1.11% | - |
| Oct 24, 2025 | 260.90 | 261.00 | 260.30 | 260.90 | 260.90 | -1.25% | - |
| Oct 23, 2025 | 264.00 | 264.20 | 264.00 | 264.20 | 264.20 | 0.80% | - |
| Oct 22, 2025 | 262.00 | 262.10 | 261.90 | 262.10 | 262.10 | -0.64% | - |
| Oct 21, 2025 | 263.90 | 263.90 | 263.80 | 263.80 | 263.80 | 1.11% | - |
| Oct 20, 2025 | 260.80 | 260.90 | 260.70 | 260.90 | 260.90 | 0.58% | - |
| Oct 17, 2025 | 256.60 | 259.40 | 255.60 | 259.40 | 259.40 | 2.13% | - |
| Oct 16, 2025 | 254.90 | 255.20 | 254.00 | 254.00 | 254.00 | -0.74% | - |
| Oct 15, 2025 | 256.60 | 256.80 | 255.90 | 255.90 | 255.90 | 0.43% | - |
| Oct 14, 2025 | 254.00 | 255.00 | 254.00 | 254.80 | 254.80 | -0.86% | - |
| Oct 13, 2025 | 252.20 | 257.00 | 252.20 | 257.00 | 257.00 | 2.72% | 8 |
| Oct 10, 2025 | 250.50 | 250.50 | 250.20 | 250.20 | 250.20 | 0.56% | - |
| Oct 9, 2025 | 248.60 | 248.80 | 248.60 | 248.80 | 248.80 | -0.16% | - |
| Oct 8, 2025 | 249.10 | 250.10 | 249.10 | 249.20 | 249.20 | 1.26% | - |
| Oct 7, 2025 | 244.80 | 246.10 | 244.80 | 246.10 | 246.10 | -0.61% | - |
| Oct 6, 2025 | 247.50 | 247.80 | 247.30 | 247.60 | 247.60 | 1.98% | - |
| Oct 3, 2025 | 243.60 | 243.60 | 242.80 | 242.80 | 242.80 | -0.57% | - |
| Oct 2, 2025 | 244.20 | 244.20 | 243.70 | 244.20 | 244.20 | -0.77% | - |
| Oct 1, 2025 | 240.20 | 249.20 | 240.00 | 246.10 | 246.10 | 1.69% | 264 |
| Sep 30, 2025 | 241.80 | 242.00 | 241.70 | 242.00 | 242.00 | -0.94% | - |
| Sep 29, 2025 | 241.50 | 244.30 | 239.40 | 244.30 | 244.30 | 2.86% | 21 |
| Sep 26, 2025 | 236.90 | 237.50 | 236.90 | 237.50 | 237.50 | 0.64% | - |
| Sep 25, 2025 | 236.10 | 236.10 | 236.00 | 236.00 | 236.00 | -0.55% | - |
| Sep 24, 2025 | 236.20 | 237.30 | 236.10 | 237.30 | 237.30 | 1.45% | - |
| Sep 23, 2025 | 233.80 | 234.00 | 233.80 | 233.90 | 233.90 | -0.04% | - |
| Sep 22, 2025 | 234.60 | 234.60 | 233.40 | 234.00 | 234.00 | -1.93% | - |
| Sep 19, 2025 | 237.50 | 238.60 | 237.40 | 238.60 | 238.60 | 0.29% | - |
| Sep 18, 2025 | 238.00 | 238.00 | 237.70 | 237.90 | 237.90 | 0.04% | - |
| Sep 17, 2025 | 236.80 | 237.80 | 236.80 | 237.80 | 237.80 | -0.25% | - |
| Sep 16, 2025 | 239.60 | 239.60 | 238.40 | 238.40 | 238.40 | -1.93% | - |
| Sep 15, 2025 | 243.60 | 243.60 | 243.10 | 243.10 | 243.10 | -1.94% | - |
| Sep 12, 2025 | 247.50 | 247.90 | 247.10 | 247.90 | 245.34 | 1.97% | - |
| Sep 11, 2025 | 243.70 | 243.70 | 243.10 | 243.10 | 240.59 | 0.29% | - |
| Sep 10, 2025 | 244.30 | 244.30 | 242.40 | 242.40 | 239.90 | -0.86% | - |
| Sep 9, 2025 | 247.30 | 247.30 | 244.50 | 244.50 | 241.98 | -1.33% | - |
| Sep 8, 2025 | 251.10 | 251.10 | 247.80 | 247.80 | 245.24 | 0.85% | - |
| Sep 5, 2025 | 247.00 | 247.00 | 245.70 | 245.70 | 243.16 | -0.53% | - |
| Sep 4, 2025 | 246.40 | 247.00 | 246.40 | 247.00 | 244.45 | 1.31% | - |
| Sep 3, 2025 | 243.30 | 243.80 | 243.30 | 243.80 | 241.28 | -1.73% | - |
| Sep 2, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 245.54 | - | - |
| Sep 1, 2025 | 247.40 | 248.10 | 247.40 | 248.10 | 245.54 | 0.73% | - |
| Aug 29, 2025 | 245.90 | 246.30 | 245.50 | 246.30 | 243.76 | -0.04% | - |
| Aug 28, 2025 | 247.30 | 247.50 | 246.40 | 246.40 | 243.86 | 0.28% | - |
| Aug 27, 2025 | 245.10 | 245.70 | 245.10 | 245.70 | 243.16 | 0.49% | - |
| Aug 26, 2025 | 245.40 | 245.40 | 244.50 | 244.50 | 241.98 | -0.93% | - |
| Aug 25, 2025 | 246.70 | 247.20 | 246.60 | 246.80 | 244.25 | 1.06% | - |
| Aug 22, 2025 | 243.60 | 244.20 | 243.60 | 244.20 | 241.68 | 0.78% | - |
| Aug 21, 2025 | 243.00 | 243.00 | 242.20 | 242.30 | 239.80 | -0.25% | - |
| Aug 20, 2025 | 243.00 | 243.00 | 242.80 | 242.90 | 240.39 | 2.10% | - |
| Aug 19, 2025 | 236.70 | 237.90 | 236.70 | 237.90 | 235.44 | -0.50% | - |
| Aug 18, 2025 | 238.00 | 239.10 | 237.70 | 239.10 | 236.63 | 0.55% | - |
| Aug 15, 2025 | 239.00 | 239.00 | 237.80 | 237.80 | 235.34 | -0.38% | - |
| Aug 14, 2025 | 238.50 | 238.80 | 238.50 | 238.70 | 236.24 | 0.72% | - |
| Aug 13, 2025 | 236.40 | 237.00 | 236.40 | 237.00 | 234.55 | -0.42% | - |
| Aug 12, 2025 | 237.70 | 238.00 | 237.70 | 238.00 | 235.54 | -0.13% | - |
| Aug 11, 2025 | 238.60 | 238.60 | 238.30 | 238.30 | 235.84 | -1.00% | - |
| Aug 8, 2025 | 240.50 | 240.70 | 240.50 | 240.70 | 238.21 | 1.09% | - |
| Aug 7, 2025 | 237.60 | 238.10 | 237.60 | 238.10 | 235.64 | -0.33% | - |
| Aug 6, 2025 | 240.70 | 241.20 | 238.90 | 238.90 | 236.43 | -0.21% | - |
| Aug 5, 2025 | 239.90 | 239.90 | 239.40 | 239.40 | 236.93 | 0.97% | - |
| Aug 4, 2025 | 238.20 | 238.70 | 237.10 | 237.10 | 234.65 | 1.98% | - |
| Aug 1, 2025 | 233.80 | 233.80 | 232.50 | 232.50 | 230.10 | -2.72% | - |
| Jul 31, 2025 | 249.00 | 250.20 | 239.00 | 239.00 | 236.53 | -4.78% | 20 |
| Jul 30, 2025 | 249.50 | 251.00 | 249.10 | 251.00 | 248.41 | 2.53% | - |
| Jul 29, 2025 | 244.40 | 244.80 | 244.40 | 244.80 | 242.27 | 0.62% | - |
| Jul 28, 2025 | 242.80 | 243.60 | 242.80 | 243.30 | 240.79 | 1.08% | - |
| Jul 25, 2025 | 241.10 | 241.30 | 240.70 | 240.70 | 238.21 | -0.82% | - |
| Jul 24, 2025 | 242.70 | 242.70 | 242.70 | 242.70 | 240.19 | -0.12% | - |
| Jul 23, 2025 | 245.10 | 245.10 | 243.00 | 243.00 | 240.49 | 1.38% | - |
| Jul 22, 2025 | 239.90 | 240.00 | 239.70 | 239.70 | 237.22 | -0.62% | - |
| Jul 21, 2025 | 240.90 | 241.40 | 240.90 | 241.20 | 238.71 | 0.50% | 5 |
| Jul 18, 2025 | 241.10 | 241.10 | 240.00 | 240.00 | 237.52 | -1.15% | - |