United Rentals, Inc. (ETR:UR3)
Germany · Delayed Price · Currency is EUR 999.40
+28.80 (2.97%)
At close: Oct 26, 2026
ETR:UR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 980.20 | 999.40 | 980.20 | 999.40 | 999.40 | 2.97% | - |
| Oct 23, 2026 | 985.80 | 992.60 | 970.60 | 970.60 | 970.60 | -0.94% | 5 |
| Oct 22, 2026 | 955.20 | 979.80 | 954.20 | 979.80 | 979.80 | 4.68% | - |
| Oct 21, 2026 | 933.00 | 936.40 | 931.20 | 936.00 | 936.00 | 0.65% | 16 |
| Oct 20, 2026 | 912.60 | 930.00 | 912.60 | 930.00 | 930.00 | 0.41% | - |
| Oct 19, 2026 | 924.80 | 926.20 | 918.60 | 926.20 | 926.20 | -0.09% | - |
| Oct 16, 2026 | 926.60 | 930.80 | 924.60 | 927.00 | 927.00 | 1.09% | 23 |
| Oct 15, 2026 | 919.40 | 921.80 | 917.00 | 917.00 | 917.00 | -1.67% | - |
| Oct 14, 2026 | 946.20 | 949.60 | 932.60 | 932.60 | 932.60 | -1.23% | 48 |
| Oct 13, 2026 | 947.20 | 949.00 | 944.20 | 944.20 | 944.20 | -1.79% | 5 |
| Oct 12, 2026 | 946.80 | 961.40 | 946.80 | 961.40 | 961.40 | 1.74% | - |
| Oct 9, 2026 | 949.00 | 949.00 | 940.20 | 945.00 | 945.00 | 1.42% | 3 |
| Oct 8, 2026 | 926.00 | 931.80 | 917.20 | 931.80 | 931.80 | 1.37% | - |
| Oct 7, 2026 | 952.80 | 962.60 | 919.20 | 919.20 | 919.20 | -5.72% | 22 |
| Oct 6, 2026 | 962.00 | 975.00 | 961.20 | 975.00 | 975.00 | 1.33% | 4 |
| Oct 5, 2026 | 964.20 | 965.00 | 962.20 | 962.20 | 962.20 | 1.50% | 11 |
| Oct 2, 2026 | 923.00 | 948.00 | 921.40 | 948.00 | 948.00 | 6.40% | - |
| Oct 1, 2026 | 890.20 | 892.20 | 890.20 | 891.00 | 891.00 | -0.71% | 2 |
| Sep 30, 2026 | 892.80 | 897.40 | 892.80 | 897.40 | 897.40 | 3.34% | - |
| Sep 29, 2026 | 919.20 | 923.00 | 868.40 | 868.40 | 868.40 | -4.76% | 1 |
| Sep 28, 2026 | 916.60 | 917.80 | 911.80 | 911.80 | 911.80 | 1.13% | 4 |
| Sep 25, 2026 | 903.20 | 903.20 | 898.40 | 901.60 | 901.60 | 0.85% | 2 |
| Sep 24, 2026 | 904.00 | 907.00 | 894.00 | 894.00 | 894.00 | -3.14% | 4 |
| Sep 23, 2026 | 915.20 | 923.00 | 915.20 | 923.00 | 923.00 | 0.98% | 4 |
| Sep 22, 2026 | 895.20 | 914.00 | 895.20 | 914.00 | 914.00 | 2.37% | 4 |
| Sep 21, 2026 | 885.00 | 892.80 | 884.60 | 892.80 | 892.80 | 1.87% | - |
| Sep 18, 2026 | 875.40 | 876.40 | 871.40 | 876.40 | 876.40 | -0.70% | 2 |
| Sep 17, 2026 | 884.00 | 884.00 | 882.00 | 882.60 | 882.60 | 0.87% | 1 |
| Sep 16, 2026 | 860.80 | 875.00 | 860.80 | 875.00 | 875.00 | 2.58% | - |
| Sep 15, 2026 | 861.80 | 861.80 | 853.00 | 853.00 | 853.00 | -0.49% | 1 |
| Sep 14, 2026 | 854.60 | 857.20 | 854.60 | 857.20 | 857.20 | -0.05% | - |
| Sep 11, 2026 | 851.20 | 862.20 | 849.40 | 857.60 | 857.60 | 0.26% | 4 |
| Sep 10, 2026 | 877.40 | 877.40 | 854.60 | 855.40 | 855.40 | -4.47% | 5 |
| Sep 9, 2026 | 878.00 | 895.40 | 869.20 | 895.40 | 895.40 | 2.45% | 2 |
| Sep 8, 2026 | 868.20 | 876.80 | 866.60 | 874.00 | 874.00 | 0.60% | 3 |
| Sep 7, 2026 | 868.80 | 868.80 | 868.80 | 868.80 | 868.80 | 0.49% | - |
| Sep 4, 2026 | 864.80 | 864.80 | 864.60 | 864.60 | 864.60 | 1.60% | 5 |
| Sep 3, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | -0.07% | - |
| Sep 2, 2026 | 851.60 | 851.60 | 851.60 | 851.60 | 851.60 | -1.84% | - |
| Sep 1, 2026 | 893.60 | 893.60 | 867.60 | 867.60 | 867.60 | -1.41% | 4 |
| Aug 31, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.14% | - |
| Aug 28, 2026 | 881.20 | 881.20 | 881.20 | 881.20 | 881.20 | -2.07% | - |
| Aug 27, 2026 | 916.60 | 916.60 | 899.80 | 899.80 | 899.80 | -1.10% | 5 |
| Aug 26, 2026 | 892.00 | 913.80 | 892.00 | 909.80 | 909.80 | -1.32% | 10 |
| Aug 25, 2026 | 937.80 | 937.80 | 922.00 | 922.00 | 922.00 | -1.33% | 18 |
| Aug 24, 2026 | 934.40 | 934.40 | 934.40 | 934.40 | 934.40 | 0.30% | - |
| Aug 21, 2026 | 931.60 | 931.60 | 931.60 | 931.60 | 931.60 | -1.42% | - |
| Aug 20, 2026 | 954.00 | 954.00 | 945.00 | 945.00 | 945.00 | -1.60% | 1 |
| Aug 19, 2026 | 977.00 | 977.00 | 960.40 | 960.40 | 960.40 | -2.18% | 2 |
| Aug 18, 2026 | 981.80 | 981.80 | 981.80 | 981.80 | 981.80 | -1.87% | - |