United Rentals, Inc. (ETR:UR3)
Germany · Delayed Price · Currency is EUR 643.40
+3.20 (0.50%)
At close: Mar 27, 2026
ETR:UR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 648.60 | 648.60 | 643.40 | 643.40 | 643.40 | 0.50% | 1 |
| Mar 26, 2026 | 640.20 | 640.20 | 640.20 | 640.20 | 640.20 | -0.53% | - |
| Mar 25, 2026 | 657.60 | 658.20 | 643.60 | 643.60 | 643.60 | 0.22% | 65 |
| Mar 24, 2026 | 643.60 | 643.60 | 642.20 | 642.20 | 642.20 | 1.77% | 15 |
| Mar 23, 2026 | 607.60 | 631.00 | 607.40 | 631.00 | 631.00 | 2.80% | 43 |
| Mar 20, 2026 | 622.60 | 622.60 | 608.80 | 613.80 | 613.80 | -1.10% | 12 |
| Mar 19, 2026 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | -3.03% | - |
| Mar 18, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -0.65% | - |
| Mar 17, 2026 | 659.60 | 659.80 | 643.80 | 644.20 | 644.20 | -0.12% | 44 |
| Mar 16, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1.03% | - |
| Mar 13, 2026 | 638.40 | 638.40 | 638.40 | 638.40 | 638.40 | -1.81% | - |
| Mar 12, 2026 | 661.20 | 661.20 | 650.20 | 650.20 | 650.20 | -3.67% | 12 |
| Mar 11, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.54% | - |
| Mar 10, 2026 | 676.20 | 676.40 | 671.40 | 671.40 | 671.40 | -3.00% | 25 |
| Mar 9, 2026 | 681.40 | 692.20 | 681.40 | 692.20 | 692.20 | -1.00% | 26 |
| Mar 6, 2026 | 734.20 | 734.20 | 699.20 | 699.20 | 699.20 | -3.96% | 27 |
| Mar 5, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0.41% | - |
| Mar 4, 2026 | 725.00 | 729.80 | 722.80 | 725.00 | 725.00 | 2.52% | 39 |
| Mar 3, 2026 | 683.00 | 707.20 | 682.00 | 707.20 | 707.20 | 1.17% | 27 |
| Mar 2, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -1.08% | - |
| Feb 27, 2026 | 706.60 | 706.60 | 706.60 | 706.60 | 706.60 | -1.72% | - |
| Feb 26, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -1.56% | - |
| Feb 25, 2026 | 730.40 | 730.40 | 730.40 | 730.40 | 730.40 | -3.46% | - |
| Feb 24, 2026 | 756.60 | 756.60 | 756.60 | 756.60 | 756.60 | 0.93% | - |
| Feb 23, 2026 | 749.60 | 749.60 | 749.60 | 749.60 | 749.60 | -1.73% | - |
| Feb 20, 2026 | 751.00 | 762.80 | 742.80 | 762.80 | 762.80 | 1.54% | 76 |
| Feb 19, 2026 | 751.20 | 751.20 | 751.20 | 751.20 | 751.20 | 1.02% | - |
| Feb 18, 2026 | 738.20 | 743.60 | 729.40 | 743.60 | 743.60 | 1.12% | 13 |
| Feb 17, 2026 | 735.00 | 739.20 | 731.00 | 735.40 | 735.40 | 0.33% | 22 |
| Feb 16, 2026 | 710.00 | 733.00 | 710.00 | 733.00 | 733.00 | -1.19% | 15 |
| Feb 13, 2026 | 739.00 | 756.40 | 739.00 | 741.80 | 741.80 | 0.43% | 22 |
| Feb 12, 2026 | 734.40 | 748.80 | 732.80 | 738.60 | 738.60 | 0.11% | 90 |
| Feb 11, 2026 | 735.20 | 740.80 | 735.20 | 737.80 | 737.80 | -1.05% | 33 |
| Feb 10, 2026 | 742.00 | 763.20 | 742.00 | 745.60 | 743.94 | 0.08% | 45 |
| Feb 9, 2026 | 766.00 | 766.00 | 744.60 | 745.00 | 743.35 | -0.43% | 22 |
| Feb 6, 2026 | 751.60 | 751.60 | 748.20 | 748.20 | 746.54 | 4.47% | 13 |
| Feb 5, 2026 | 716.20 | 716.20 | 716.20 | 716.20 | 714.61 | 1.39% | 3 |
| Feb 4, 2026 | 678.00 | 706.80 | 673.20 | 706.40 | 704.83 | 7.29% | 44 |
| Feb 3, 2026 | 664.20 | 670.40 | 658.40 | 658.40 | 656.94 | -1.05% | 47 |
| Feb 2, 2026 | 660.00 | 665.40 | 660.00 | 665.40 | 663.92 | -7.07% | 28 |
| Jan 29, 2026 | 716.40 | 724.00 | 716.00 | 716.00 | 714.41 | -5.54% | 23 |
| Jan 28, 2026 | 763.00 | 763.00 | 758.00 | 758.00 | 756.32 | 0.32% | 14 |
| Jan 27, 2026 | 773.80 | 773.80 | 752.20 | 755.60 | 753.92 | -2.05% | 24 |
| Jan 26, 2026 | 776.40 | 776.60 | 771.40 | 771.40 | 769.69 | -2.30% | 20 |
| Jan 23, 2026 | 789.60 | 789.60 | 789.60 | 789.60 | 787.85 | -2.88% | - |
| Jan 22, 2026 | 809.80 | 813.00 | 809.80 | 813.00 | 811.19 | 2.86% | 2 |
| Jan 21, 2026 | 790.40 | 790.40 | 790.40 | 790.40 | 788.65 | 1.83% | - |
| Jan 20, 2026 | 776.20 | 776.20 | 776.20 | 776.20 | 774.48 | 0.10% | 10 |
| Jan 19, 2026 | 775.40 | 775.40 | 775.40 | 775.40 | 773.68 | -3.20% | 9 |
| Jan 16, 2026 | 802.60 | 802.60 | 801.00 | 801.00 | 799.22 | 0.20% | 2 |