United Rentals, Inc. (ETR:UR3)
Germany · Delayed Price · Currency is EUR 693.40
+10.60 (1.55%)
At close: Dec 22, 2025
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 682.80 | 682.80 | 682.80 | 682.80 | 682.80 | 1.46% | - |
| Dec 17, 2025 | 709.40 | 709.40 | 673.00 | 673.00 | 673.00 | -3.88% | 10 |
| Dec 16, 2025 | 678.40 | 700.20 | 678.40 | 700.20 | 700.20 | -3.05% | 16 |
| Dec 12, 2025 | 714.60 | 722.20 | 714.60 | 722.20 | 722.20 | 2.97% | 47 |
| Dec 11, 2025 | 693.60 | 701.40 | 693.60 | 701.40 | 701.40 | 2.69% | 4 |
| Dec 10, 2025 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | -0.84% | - |
| Dec 9, 2025 | 687.60 | 688.80 | 687.60 | 688.80 | 688.80 | 0.79% | 2 |
| Dec 8, 2025 | 687.80 | 687.80 | 683.40 | 683.40 | 683.40 | -1.84% | 18 |
| Dec 5, 2025 | 696.20 | 696.20 | 696.20 | 696.20 | 696.20 | 0.12% | 30 |
| Dec 4, 2025 | 700.40 | 700.40 | 695.40 | 695.40 | 695.40 | -0.09% | 15 |
| Dec 3, 2025 | 687.60 | 696.00 | 687.60 | 696.00 | 696.00 | 0.75% | 16 |
| Dec 2, 2025 | 690.80 | 690.80 | 690.80 | 690.80 | 690.80 | -0.58% | - |
| Dec 1, 2025 | 694.80 | 694.80 | 694.80 | 694.80 | 694.80 | -1.56% | - |
| Nov 28, 2025 | 705.60 | 705.80 | 705.20 | 705.80 | 705.80 | 0.40% | 12 |
| Nov 27, 2025 | 695.80 | 703.00 | 695.80 | 703.00 | 703.00 | 0.26% | 10 |
| Nov 26, 2025 | 705.20 | 705.20 | 701.20 | 701.20 | 701.20 | -0.43% | 4 |
| Nov 25, 2025 | 704.20 | 704.20 | 704.20 | 704.20 | 704.20 | -0.14% | - |
| Nov 24, 2025 | 708.80 | 709.00 | 705.20 | 705.20 | 705.20 | 3.37% | 7 |
| Nov 21, 2025 | 682.20 | 682.20 | 682.20 | 682.20 | 682.20 | -1.16% | - |
| Nov 20, 2025 | 694.20 | 703.40 | 690.20 | 690.20 | 690.20 | -0.69% | 18 |
| Nov 19, 2025 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | -0.29% | 11 |
| Nov 18, 2025 | 689.40 | 697.00 | 689.40 | 697.00 | 697.00 | -2.08% | 10 |
| Nov 17, 2025 | 711.80 | 711.80 | 711.80 | 711.80 | 711.80 | -1.69% | - |
| Nov 14, 2025 | 731.40 | 736.20 | 718.00 | 724.00 | 724.00 | -1.15% | 29 |
| Nov 13, 2025 | 745.60 | 745.60 | 732.40 | 732.40 | 732.40 | -1.74% | 1 |
| Nov 12, 2025 | 745.40 | 745.40 | 745.40 | 745.40 | 745.40 | 1.41% | - |
| Nov 11, 2025 | 744.80 | 744.80 | 735.00 | 735.00 | 733.46 | 0.08% | 2 |
| Nov 10, 2025 | 734.40 | 734.40 | 734.40 | 734.40 | 732.86 | 1.60% | - |
| Nov 7, 2025 | 726.60 | 726.60 | 722.20 | 722.80 | 721.28 | -0.41% | 3 |
| Nov 6, 2025 | 725.60 | 725.80 | 725.60 | 725.80 | 724.28 | -1.84% | 3 |
| Nov 5, 2025 | 748.80 | 749.00 | 739.40 | 739.40 | 737.85 | -0.78% | 10 |
| Nov 4, 2025 | 728.40 | 745.20 | 728.40 | 745.20 | 743.64 | -0.51% | 21 |
| Nov 3, 2025 | 746.40 | 749.00 | 746.40 | 749.00 | 747.43 | -1.65% | 2 |
| Oct 31, 2025 | 749.20 | 761.60 | 749.20 | 761.60 | 760.00 | 1.28% | 26 |
| Oct 30, 2025 | 759.00 | 759.00 | 752.00 | 752.00 | 750.42 | -1.57% | 23 |
| Oct 29, 2025 | 768.40 | 768.40 | 764.00 | 764.00 | 762.40 | -0.37% | 5 |
| Oct 28, 2025 | 771.60 | 771.60 | 766.80 | 766.80 | 765.19 | -0.10% | 2 |
| Oct 27, 2025 | 791.00 | 791.00 | 767.60 | 767.60 | 765.99 | -3.64% | 29 |
| Oct 24, 2025 | 801.20 | 801.20 | 796.60 | 796.60 | 794.93 | -1.90% | 12 |
| Oct 23, 2025 | 823.80 | 837.60 | 812.00 | 812.00 | 810.29 | -5.84% | 27 |
| Oct 22, 2025 | 853.00 | 871.40 | 853.00 | 862.40 | 860.59 | -1.21% | 104 |
| Oct 21, 2025 | 857.20 | 873.00 | 857.20 | 873.00 | 871.17 | 2.37% | 2 |
| Oct 20, 2025 | 848.40 | 852.80 | 848.40 | 852.80 | 851.01 | -2.02% | 10 |
| Oct 16, 2025 | 870.40 | 870.40 | 870.40 | 870.40 | 868.57 | 0.21% | - |
| Oct 15, 2025 | 868.60 | 868.60 | 868.60 | 868.60 | 866.78 | 2.33% | - |
| Oct 14, 2025 | 842.60 | 848.80 | 837.20 | 848.80 | 847.02 | 0.74% | 21 |
| Oct 13, 2025 | 842.60 | 842.60 | 842.60 | 842.60 | 840.83 | 1.32% | - |
| Oct 10, 2025 | 846.60 | 850.00 | 831.60 | 831.60 | 829.85 | -2.12% | 23 |
| Oct 9, 2025 | 855.40 | 855.40 | 848.40 | 849.60 | 847.82 | -1.09% | 10 |
| Oct 8, 2025 | 859.00 | 859.00 | 859.00 | 859.00 | 857.20 | 1.06% | - |