United Rentals, Inc. (BIT:1URI)
Italy · Delayed Price · Currency is EUR 899.80
+5.60 (0.63%)
At close: Sep 25, 2026
BIT:1URI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 894.20 | 894.20 | 894.20 | 894.20 | 894.20 | -3.35% | - |
| Sep 23, 2026 | 925.20 | 925.20 | 925.20 | 925.20 | 925.20 | 1.11% | - |
| Sep 22, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 2.65% | - |
| Sep 21, 2026 | 891.40 | 891.40 | 891.40 | 891.40 | 891.40 | 1.69% | - |
| Sep 18, 2026 | 876.60 | 876.60 | 876.60 | 876.60 | 876.60 | -0.79% | - |
| Sep 17, 2026 | 878.40 | 878.40 | 878.40 | 883.60 | 883.60 | 0.89% | 3 |
| Sep 16, 2026 | 875.80 | 875.80 | 875.80 | 875.80 | 875.80 | 2.53% | - |
| Sep 15, 2026 | 854.20 | 854.20 | 854.20 | 854.20 | 854.20 | -0.16% | - |
| Sep 14, 2026 | 855.60 | 855.60 | 855.60 | 855.60 | 855.60 | -0.28% | - |
| Sep 11, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | 0.30% | - |
| Sep 10, 2026 | 855.40 | 855.40 | 855.40 | 855.40 | 855.40 | -4.91% | - |
| Sep 9, 2026 | 899.60 | 899.60 | 899.60 | 899.60 | 899.60 | 2.79% | - |
| Sep 8, 2026 | 875.20 | 875.20 | 875.20 | 875.20 | 875.20 | -8.80% | - |
| Sep 7, 2026 | 959.60 | 959.60 | 959.60 | 959.60 | 959.60 | 10.89% | - |
| Sep 4, 2026 | 868.60 | 868.60 | 868.60 | 865.40 | 865.40 | 1.48% | 2 |
| Sep 3, 2026 | 838.80 | 838.80 | 838.80 | 852.80 | 852.80 | 0.24% | 1 |
| Sep 2, 2026 | 850.80 | 850.80 | 850.80 | 850.80 | 850.80 | -1.98% | - |
| Sep 1, 2026 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | -1.45% | - |
| Aug 31, 2026 | 880.80 | 880.80 | 880.80 | 880.80 | 880.80 | -0.05% | - |
| Aug 28, 2026 | 881.20 | 881.20 | 881.20 | 881.20 | 881.20 | -2.09% | - |
| Aug 27, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -1.29% | - |
| Aug 26, 2026 | 911.80 | 911.80 | 911.80 | 911.80 | 911.80 | -1.15% | - |
| Aug 25, 2026 | 922.40 | 922.40 | 922.40 | 922.40 | 922.40 | -1.18% | - |
| Aug 24, 2026 | 933.40 | 933.40 | 933.40 | 933.40 | 933.40 | 0.06% | - |
| Aug 21, 2026 | 932.80 | 932.80 | 932.80 | 932.80 | 932.80 | -1.52% | - |
| Aug 20, 2026 | 947.20 | 947.20 | 947.20 | 947.20 | 947.20 | -1.23% | - |
| Aug 19, 2026 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | -2.34% | - |
| Aug 18, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | -1.90% | - |
| Aug 17, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.93% | - |
| Aug 14, 2026 | 991.80 | 991.80 | 991.80 | 991.80 | 991.80 | 2.37% | - |
| Aug 13, 2026 | 968.80 | 968.80 | 968.80 | 968.80 | 968.80 | -1.24% | - |
| Aug 12, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | -1.62% | - |
| Aug 11, 2026 | 997.20 | 997.20 | 997.20 | 997.20 | 997.20 | 0.51% | - |
| Aug 10, 2026 | 993.80 | 993.80 | 993.80 | 993.80 | 992.09 | -1.80% | - |
| Aug 7, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,010.26 | 0.50% | - |
| Aug 6, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,005.27 | 0.60% | - |
| Aug 5, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 999.28 | 0.95% | - |
| Aug 4, 2026 | 991.60 | 991.60 | 991.60 | 991.60 | 989.90 | 3.46% | - |
| Aug 3, 2026 | 958.40 | 958.40 | 958.40 | 958.40 | 956.76 | 2.68% | - |
| Jul 31, 2026 | 933.40 | 933.40 | 933.40 | 933.40 | 931.80 | 1.79% | - |
| Jul 30, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | 915.43 | -2.90% | - |
| Jul 29, 2026 | 944.40 | 944.40 | 944.40 | 944.40 | 942.78 | -4.53% | - |
| Jul 28, 2026 | 989.20 | 989.20 | 989.20 | 989.20 | 987.50 | 0.61% | - |
| Jul 27, 2026 | 983.20 | 983.20 | 983.20 | 983.20 | 981.51 | -1.40% | - |
| Jul 24, 2026 | 997.20 | 997.20 | 997.20 | 997.20 | 995.49 | -2.09% | - |
| Jul 23, 2026 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,016.75 | 12.72% | - |
| Jul 22, 2026 | 903.60 | 903.60 | 903.60 | 903.60 | 902.05 | 1.83% | - |
| Jul 21, 2026 | 887.40 | 887.40 | 887.40 | 887.40 | 885.88 | -1.40% | - |
| Jul 20, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 898.46 | -3.76% | - |
| Jul 17, 2026 | 935.20 | 935.20 | 935.20 | 935.20 | 933.60 | -0.34% | - |