United Rentals, Inc. (ETR:UR3)
Germany · Delayed Price · Currency is EUR 719.00
-11.40 (-1.56%)
At close: Feb 26, 2026
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 799.40 | 799.40 | 799.40 | 799.40 | 797.63 | 0.93% | - |
| Jan 14, 2026 | 809.60 | 810.00 | 792.00 | 792.00 | 790.24 | -1.74% | 24 |
| Jan 13, 2026 | 811.20 | 811.20 | 806.00 | 806.00 | 804.21 | -0.37% | 17 |
| Jan 12, 2026 | 806.60 | 809.00 | 801.80 | 809.00 | 807.20 | 0.10% | 5 |
| Jan 9, 2026 | 793.20 | 811.20 | 788.00 | 808.20 | 806.41 | 6.40% | 28 |
| Jan 7, 2026 | 766.80 | 767.00 | 754.80 | 759.60 | 757.91 | 0.77% | 16 |
| Jan 6, 2026 | 754.80 | 754.80 | 753.80 | 753.80 | 752.13 | 2.87% | 3 |
| Jan 5, 2026 | 734.40 | 734.40 | 732.80 | 732.80 | 731.17 | 3.12% | 20 |
| Jan 2, 2026 | 690.80 | 710.60 | 690.80 | 710.60 | 709.02 | 1.92% | 10 |
| Dec 30, 2025 | 703.00 | 703.00 | 692.40 | 697.20 | 695.65 | -0.14% | 18 |
| Dec 29, 2025 | 698.20 | 698.20 | 698.20 | 698.20 | 696.65 | 1.25% | - |
| Dec 23, 2025 | 689.20 | 690.40 | 689.20 | 689.60 | 688.07 | -0.55% | 30 |
| Dec 22, 2025 | 696.00 | 696.00 | 693.40 | 693.40 | 691.86 | 1.55% | 5 |
| Dec 19, 2025 | 682.80 | 682.80 | 682.80 | 682.80 | 681.28 | 1.46% | - |
| Dec 17, 2025 | 709.40 | 709.40 | 673.00 | 673.00 | 671.51 | -3.88% | 10 |
| Dec 16, 2025 | 678.40 | 700.20 | 678.40 | 700.20 | 698.65 | -3.05% | 16 |
| Dec 12, 2025 | 714.60 | 722.20 | 714.60 | 722.20 | 720.60 | 2.97% | 47 |
| Dec 11, 2025 | 693.60 | 701.40 | 693.60 | 701.40 | 699.84 | 2.69% | 4 |
| Dec 10, 2025 | 683.00 | 683.00 | 683.00 | 683.00 | 681.48 | -0.84% | - |
| Dec 9, 2025 | 687.60 | 688.80 | 687.60 | 688.80 | 687.27 | 0.79% | 2 |