United Rentals, Inc. (ETR:UR3)
Germany · Delayed Price · Currency is EUR 1,010.00
+2.00 (0.20%)
At close: Aug 7, 2026
ETR:UR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.20% | - |
| Aug 6, 2026 | 1,000.00 | 1,011.50 | 1,000.00 | 1,008.00 | 1,008.00 | 0.70% | 22 |
| Aug 5, 2026 | 1,002.50 | 1,002.50 | 1,001.00 | 1,001.00 | 1,001.00 | 1.05% | 18 |
| Aug 4, 2026 | 990.60 | 990.60 | 990.60 | 990.60 | 990.60 | 3.58% | 4 |
| Aug 3, 2026 | 944.60 | 956.40 | 944.60 | 956.40 | 956.40 | 2.44% | 32 |
| Jul 31, 2026 | 933.60 | 933.60 | 933.60 | 933.60 | 933.60 | 1.90% | - |
| Jul 30, 2026 | 919.40 | 919.40 | 916.20 | 916.20 | 916.20 | -7.19% | 5 |
| Jul 28, 2026 | 1,004.00 | 1,004.00 | 987.20 | 987.20 | 987.20 | 0.49% | 26 |
| Jul 27, 2026 | 1,014.00 | 1,014.00 | 982.40 | 982.40 | 982.40 | -1.46% | 27 |
| Jul 24, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 10.36% | - |
| Jul 22, 2026 | 903.40 | 903.40 | 903.40 | 903.40 | 903.40 | 1.64% | - |
| Jul 21, 2026 | 898.40 | 898.40 | 888.80 | 888.80 | 888.80 | -4.29% | 5 |
| Jul 17, 2026 | 928.60 | 928.60 | 928.60 | 928.60 | 928.60 | -1.07% | - |
| Jul 16, 2026 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | -1.88% | - |
| Jul 14, 2026 | 956.60 | 956.60 | 956.60 | 956.60 | 956.60 | - | 4 |
| Jul 13, 2026 | 956.60 | 956.60 | 956.60 | 956.60 | 956.60 | -1.18% | - |
| Jul 10, 2026 | 965.20 | 968.00 | 965.20 | 968.00 | 968.00 | 1.70% | 26 |
| Jul 9, 2026 | 942.00 | 951.80 | 942.00 | 951.80 | 951.80 | 2.96% | 1 |
| Jul 8, 2026 | 904.20 | 924.40 | 904.20 | 924.40 | 924.40 | 0.57% | 2 |
| Jul 7, 2026 | 936.60 | 936.60 | 919.20 | 919.20 | 919.20 | -4.37% | 11 |
| Jul 6, 2026 | 961.20 | 961.20 | 961.20 | 961.20 | 961.20 | 0.86% | - |
| Jul 3, 2026 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | -0.75% | 5 |
| Jul 2, 2026 | 954.20 | 960.20 | 954.20 | 960.20 | 960.20 | -3.24% | 10 |
| Jul 1, 2026 | 992.40 | 992.40 | 992.40 | 992.40 | 992.40 | 0.59% | - |
| Jun 30, 2026 | 986.60 | 986.60 | 986.60 | 986.60 | 986.60 | 0.96% | - |
| Jun 29, 2026 | 977.20 | 977.20 | 977.20 | 977.20 | 977.20 | 1.29% | - |
| Jun 25, 2026 | 956.40 | 964.80 | 956.40 | 964.80 | 964.80 | 1.22% | 66 |
| Jun 24, 2026 | 953.20 | 953.20 | 953.20 | 953.20 | 953.20 | 1.36% | - |
| Jun 23, 2026 | 940.40 | 940.40 | 940.40 | 940.40 | 940.40 | 2.89% | - |
| Jun 18, 2026 | 916.20 | 916.20 | 914.00 | 914.00 | 914.00 | -1.34% | 55 |
| Jun 17, 2026 | 922.60 | 926.40 | 922.60 | 926.40 | 926.40 | -0.15% | 4 |
| Jun 16, 2026 | 927.80 | 927.80 | 927.80 | 927.80 | 927.80 | -0.81% | - |
| Jun 15, 2026 | 936.00 | 936.00 | 935.40 | 935.40 | 935.40 | 0.69% | 3 |
| Jun 12, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 1.11% | - |
| Jun 11, 2026 | 920.40 | 920.40 | 918.80 | 918.80 | 918.80 | -1.56% | 10 |
| Jun 10, 2026 | 950.40 | 950.40 | 933.40 | 933.40 | 933.40 | -0.13% | 1 |
| Jun 9, 2026 | 934.60 | 934.60 | 934.60 | 934.60 | 934.60 | -0.60% | - |
| Jun 8, 2026 | 923.40 | 940.20 | 923.40 | 940.20 | 940.20 | 1.16% | 8 |
| Jun 5, 2026 | 933.80 | 933.80 | 929.40 | 929.40 | 929.40 | 4.54% | 1 |
| Jun 3, 2026 | 880.80 | 889.00 | 880.80 | 889.00 | 889.00 | 2.54% | 20 |
| Jun 2, 2026 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 2.00% | - |
| Jun 1, 2026 | 848.00 | 850.00 | 848.00 | 850.00 | 850.00 | -0.77% | 7 |
| May 29, 2026 | 856.60 | 856.60 | 856.60 | 856.60 | 856.60 | 0.80% | - |
| May 28, 2026 | 834.60 | 849.80 | 834.60 | 849.80 | 849.80 | 0.64% | 13 |
| May 27, 2026 | 835.60 | 844.40 | 835.60 | 844.40 | 844.40 | 2.78% | 37 |
| May 26, 2026 | 819.60 | 821.60 | 819.60 | 821.60 | 821.60 | 3.27% | 10 |
| May 21, 2026 | 798.20 | 798.20 | 795.60 | 795.60 | 795.60 | -1.34% | 10 |
| May 20, 2026 | 800.20 | 809.80 | 799.60 | 806.40 | 806.40 | 2.41% | 63 |
| May 19, 2026 | 787.40 | 787.40 | 787.40 | 787.40 | 787.40 | 16.07% | 40 |
| Apr 17, 2026 | 659.20 | 678.40 | 659.20 | 678.40 | 678.40 | 1.80% | 16 |