United Rentals, Inc. (ETR:UR3)
Germany · Delayed Price · Currency is EUR 899.80
-10.00 (-1.10%)
Last updated: Aug 27, 2026, 5:30 PM CET
ETR:UR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 17, 2026 | 1,001.50 | 1,001.50 | 1,000.50 | 1,000.50 | 1,000.50 | 0.61% | 1 |
| Aug 14, 2026 | 994.40 | 994.40 | 994.40 | 994.40 | 994.40 | 2.58% | - |
| Aug 13, 2026 | 969.40 | 969.40 | 969.40 | 969.40 | 969.40 | -1.20% | - |
| Aug 12, 2026 | 981.20 | 981.20 | 981.20 | 981.20 | 981.20 | -1.28% | - |
| Aug 11, 2026 | 966.00 | 1,008.50 | 966.00 | 995.60 | 993.89 | 0.06% | 14 |
| Aug 10, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 993.29 | -1.49% | - |
| Aug 7, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,008.27 | 0.20% | - |
| Aug 6, 2026 | 1,000.00 | 1,011.50 | 1,000.00 | 1,008.00 | 1,006.27 | 0.70% | 22 |
| Aug 5, 2026 | 1,002.50 | 1,002.50 | 1,001.00 | 1,001.00 | 999.28 | 1.05% | 18 |
| Aug 4, 2026 | 990.60 | 990.60 | 990.60 | 990.60 | 988.90 | 3.58% | 4 |
| Aug 3, 2026 | 944.60 | 956.40 | 944.60 | 956.40 | 954.76 | 2.44% | 32 |
| Jul 31, 2026 | 933.60 | 933.60 | 933.60 | 933.60 | 932.00 | 1.90% | - |
| Jul 30, 2026 | 919.40 | 919.40 | 916.20 | 916.20 | 914.63 | -7.19% | 5 |
| Jul 28, 2026 | 1,004.00 | 1,004.00 | 987.20 | 987.20 | 985.51 | 0.49% | 26 |
| Jul 27, 2026 | 1,014.00 | 1,014.00 | 982.40 | 982.40 | 980.72 | -1.46% | 27 |
| Jul 24, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 995.29 | 10.36% | - |
| Jul 22, 2026 | 903.40 | 903.40 | 903.40 | 903.40 | 901.85 | 1.64% | - |
| Jul 21, 2026 | 898.40 | 898.40 | 888.80 | 888.80 | 887.28 | -4.29% | 5 |
| Jul 17, 2026 | 928.60 | 928.60 | 928.60 | 928.60 | 927.01 | -1.07% | - |
| Jul 16, 2026 | 938.60 | 938.60 | 938.60 | 938.60 | 936.99 | -1.88% | - |
| Jul 14, 2026 | 956.60 | 956.60 | 956.60 | 956.60 | 954.96 | - | 4 |
| Jul 13, 2026 | 956.60 | 956.60 | 956.60 | 956.60 | 954.96 | -1.18% | - |
| Jul 10, 2026 | 965.20 | 968.00 | 965.20 | 968.00 | 966.34 | 1.70% | 26 |
| Jul 9, 2026 | 942.00 | 951.80 | 942.00 | 951.80 | 950.17 | 2.96% | 1 |
| Jul 8, 2026 | 904.20 | 924.40 | 904.20 | 924.40 | 922.81 | 0.57% | 2 |
| Jul 7, 2026 | 936.60 | 936.60 | 919.20 | 919.20 | 917.62 | -4.37% | 11 |
| Jul 6, 2026 | 961.20 | 961.20 | 961.20 | 961.20 | 959.55 | 0.86% | - |
| Jul 3, 2026 | 953.00 | 953.00 | 953.00 | 953.00 | 951.37 | -0.75% | 5 |
| Jul 2, 2026 | 954.20 | 960.20 | 954.20 | 960.20 | 958.55 | -3.24% | 10 |
| Jul 1, 2026 | 992.40 | 992.40 | 992.40 | 992.40 | 990.70 | 0.59% | - |
| Jun 30, 2026 | 986.60 | 986.60 | 986.60 | 986.60 | 984.91 | 0.96% | - |
| Jun 29, 2026 | 977.20 | 977.20 | 977.20 | 977.20 | 975.52 | 1.29% | - |
| Jun 25, 2026 | 956.40 | 964.80 | 956.40 | 964.80 | 963.15 | 1.22% | 66 |
| Jun 24, 2026 | 953.20 | 953.20 | 953.20 | 953.20 | 951.57 | 1.36% | - |
| Jun 23, 2026 | 940.40 | 940.40 | 940.40 | 940.40 | 938.79 | 2.89% | - |
| Jun 18, 2026 | 916.20 | 916.20 | 914.00 | 914.00 | 912.43 | -1.34% | 55 |
| Jun 17, 2026 | 922.60 | 926.40 | 922.60 | 926.40 | 924.81 | -0.15% | 4 |
| Jun 16, 2026 | 927.80 | 927.80 | 927.80 | 927.80 | 926.21 | -0.81% | - |
| Jun 15, 2026 | 936.00 | 936.00 | 935.40 | 935.40 | 933.80 | 0.69% | 3 |
| Jun 12, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 927.41 | 1.11% | - |
| Jun 11, 2026 | 920.40 | 920.40 | 918.80 | 918.80 | 917.22 | -1.56% | 10 |
| Jun 10, 2026 | 950.40 | 950.40 | 933.40 | 933.40 | 931.80 | -0.13% | 1 |