United Rentals, Inc. (FRA:UR3)
Germany · Delayed Price · Currency is EUR 755.00
+4.80 (0.64%)
At close: Feb 20, 2026
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0.64% | - |
| Feb 19, 2026 | 743.00 | 750.20 | 743.00 | 750.20 | 750.20 | 3.19% | 2 |
| Feb 18, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 0.11% | - |
| Feb 17, 2026 | 726.20 | 726.20 | 726.20 | 726.20 | 726.20 | -0.68% | - |
| Feb 16, 2026 | 731.20 | 731.20 | 731.20 | 731.20 | 731.20 | 0.58% | - |
| Feb 13, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | -0.87% | - |
| Feb 12, 2026 | 733.40 | 733.40 | 733.40 | 733.40 | 733.40 | -0.46% | - |
| Feb 11, 2026 | 731.40 | 740.00 | 731.40 | 736.80 | 736.80 | 0.79% | 13 |
| Feb 10, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 729.34 | -3.69% | - |
| Feb 9, 2026 | 758.80 | 759.00 | 758.80 | 759.00 | 757.28 | 6.36% | - |
| Feb 6, 2026 | 713.60 | 713.60 | 713.60 | 713.60 | 711.98 | -0.25% | - |
| Feb 5, 2026 | 715.40 | 715.40 | 715.40 | 715.40 | 713.78 | 7.16% | - |
| Feb 4, 2026 | 667.60 | 667.60 | 667.60 | 667.60 | 666.09 | 1.52% | - |
| Feb 3, 2026 | 657.60 | 657.60 | 657.60 | 657.60 | 656.11 | 2.49% | - |
| Feb 2, 2026 | 641.60 | 641.60 | 641.60 | 641.60 | 640.15 | -1.32% | - |
| Jan 30, 2026 | 650.20 | 650.20 | 650.20 | 650.20 | 648.73 | -5.44% | - |
| Jan 29, 2026 | 716.80 | 716.80 | 687.60 | 687.60 | 686.04 | -9.02% | 7 |
| Jan 28, 2026 | 755.80 | 755.80 | 755.80 | 755.80 | 754.09 | -0.03% | - |
| Jan 27, 2026 | 765.80 | 767.00 | 754.40 | 756.00 | 754.29 | -1.38% | 42 |
| Jan 26, 2026 | 766.60 | 766.60 | 766.60 | 766.60 | 764.86 | -6.08% | - |
| Jan 23, 2026 | 811.40 | 816.20 | 811.40 | 816.20 | 814.35 | 2.00% | 11 |
| Jan 22, 2026 | 800.20 | 800.20 | 800.20 | 800.20 | 798.39 | 3.28% | - |
| Jan 21, 2026 | 774.80 | 774.80 | 774.80 | 774.80 | 773.05 | -0.49% | - |
| Jan 20, 2026 | 778.60 | 778.60 | 778.60 | 778.60 | 776.84 | -0.13% | - |
| Jan 19, 2026 | 779.60 | 779.60 | 779.60 | 779.60 | 777.83 | -2.06% | 15 |
| Jan 16, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 794.20 | 1.43% | - |
| Jan 15, 2026 | 784.80 | 784.80 | 784.80 | 784.80 | 783.02 | -2.07% | - |
| Jan 14, 2026 | 801.40 | 801.40 | 801.40 | 801.40 | 799.59 | -1.16% | - |
| Jan 13, 2026 | 810.80 | 810.80 | 810.80 | 810.80 | 808.96 | 0.92% | - |
| Jan 12, 2026 | 798.20 | 803.40 | 798.20 | 803.40 | 801.58 | 0.15% | 2 |
| Jan 9, 2026 | 783.80 | 802.20 | 783.80 | 802.20 | 800.38 | 5.72% | 17 |
| Jan 8, 2026 | 750.00 | 758.80 | 750.00 | 758.80 | 757.08 | 0.03% | 3 |
| Jan 7, 2026 | 758.60 | 758.60 | 758.60 | 758.60 | 756.88 | 0.93% | - |
| Jan 6, 2026 | 751.60 | 751.60 | 751.60 | 751.60 | 749.90 | 3.44% | - |
| Jan 5, 2026 | 726.60 | 726.60 | 726.60 | 726.60 | 724.95 | 5.95% | - |
| Jan 2, 2026 | 685.80 | 685.80 | 685.80 | 685.80 | 684.25 | -2.03% | - |
| Dec 30, 2025 | 691.20 | 700.00 | 691.20 | 700.00 | 698.41 | 0.11% | 4 |
| Dec 29, 2025 | 699.20 | 699.20 | 699.20 | 699.20 | 697.62 | 1.16% | - |
| Dec 23, 2025 | 691.20 | 691.20 | 691.20 | 691.20 | 689.63 | 0.32% | - |
| Dec 22, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 687.44 | 1.50% | - |
| Dec 19, 2025 | 678.80 | 678.80 | 678.80 | 678.80 | 677.26 | 1.25% | - |
| Dec 18, 2025 | 670.40 | 670.40 | 670.40 | 670.40 | 668.88 | -3.62% | - |
| Dec 17, 2025 | 695.60 | 695.60 | 695.60 | 695.60 | 694.02 | 2.02% | - |
| Dec 16, 2025 | 681.80 | 681.80 | 681.80 | 681.80 | 680.26 | -2.01% | - |
| Dec 15, 2025 | 695.80 | 695.80 | 695.80 | 695.80 | 694.22 | -1.47% | - |
| Dec 12, 2025 | 706.20 | 706.20 | 706.20 | 706.20 | 704.60 | 2.82% | - |
| Dec 11, 2025 | 686.80 | 686.80 | 686.80 | 686.80 | 685.24 | 1.75% | - |
| Dec 10, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 673.47 | -0.74% | - |
| Dec 9, 2025 | 670.00 | 680.00 | 670.00 | 680.00 | 678.46 | 0.21% | 1 |
| Dec 8, 2025 | 678.60 | 678.60 | 678.60 | 678.60 | 677.06 | -2.44% | - |