United Rentals, Inc. (FRA:UR3)
Germany · Delayed Price · Currency is EUR 820.00
-9.20 (-1.11%)
Last updated: Sep 9, 2025, 8:01 AM CET
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | - | -1.11% | 36 |
| Sep 8, 2025 | 829.20 | 829.20 | 829.20 | 829.20 | - | 0.85% | 36 |
| Sep 5, 2025 | 822.20 | 822.20 | 822.20 | 822.20 | - | 0.37% | 36 |
| Sep 4, 2025 | 817.00 | 819.20 | 816.00 | 819.20 | - | 0.29% | 36 |
| Sep 3, 2025 | 816.80 | 816.80 | 816.80 | 816.80 | - | 0.67% | 15 |
| Sep 2, 2025 | 811.40 | 811.40 | 811.40 | 811.40 | - | 0.15% | 15 |
| Sep 1, 2025 | 810.20 | 810.20 | 810.20 | 810.20 | - | -0.37% | 15 |
| Aug 29, 2025 | 813.20 | 813.20 | 813.20 | 813.20 | - | -0.85% | 15 |
| Aug 28, 2025 | 810.40 | 820.60 | 810.40 | 820.20 | - | 1.54% | 15 |
| Aug 27, 2025 | 807.80 | 807.80 | 807.80 | 807.80 | - | 0.65% | 4 |
| Aug 26, 2025 | 802.60 | 802.60 | 802.60 | 802.60 | - | 1.70% | - |
| Aug 25, 2025 | 789.20 | 789.20 | 789.20 | 789.20 | - | 3.43% | 4 |
| Aug 22, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | - | -0.88% | 8 |
| Aug 21, 2025 | 769.80 | 775.40 | 769.80 | 769.80 | - | -2.46% | 8 |
| Aug 20, 2025 | 779.20 | 789.20 | 779.20 | 789.20 | - | 0.20% | 2 |
| Aug 19, 2025 | 777.40 | 795.80 | 777.40 | 787.60 | - | 1.89% | 32 |
| Aug 18, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | - | -1.88% | 15 |
| Aug 15, 2025 | 787.80 | 787.80 | 787.80 | 787.80 | - | -0.83% | 15 |
| Aug 14, 2025 | 789.60 | 794.40 | 789.60 | 794.40 | - | 1.46% | 15 |
| Aug 13, 2025 | 779.80 | 783.00 | 779.80 | 783.00 | - | 5.10% | 8 |
| Aug 12, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | - | 1.75% | 64 |
| Aug 11, 2025 | 732.20 | 732.20 | 732.20 | 732.20 | - | 0.30% | 64 |
| Aug 8, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | - | -2.35% | 64 |
| Aug 7, 2025 | 736.20 | 747.60 | 735.00 | 747.60 | - | 0.05% | 64 |
| Aug 6, 2025 | 747.20 | 747.20 | 747.20 | 747.20 | - | 0.48% | 9 |
| Aug 5, 2025 | 749.80 | 749.80 | 743.60 | 743.60 | - | 0.22% | 9 |
| Aug 4, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | - | -3.13% | 11 |
| Aug 1, 2025 | 766.00 | 766.00 | 766.00 | 766.00 | - | -0.73% | 11 |
| Jul 31, 2025 | 766.00 | 771.60 | 766.00 | 771.60 | - | 1.50% | 11 |
| Jul 30, 2025 | 760.20 | 760.20 | 760.20 | 760.20 | - | -3.18% | 4 |
| Jul 29, 2025 | 774.20 | 785.20 | 774.20 | 785.20 | - | 3.67% | 4 |
| Jul 28, 2025 | 757.40 | 757.40 | 757.40 | 757.40 | - | 2.43% | 13 |
| Jul 25, 2025 | 739.40 | 739.40 | 739.40 | 739.40 | - | 7.88% | 13 |
| Jul 24, 2025 | 675.00 | 685.40 | 675.00 | 685.40 | - | 1.84% | 13 |
| Jul 23, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | - | 1.82% | 6 |
| Jul 22, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | - | -4.45% | - |
| Jul 21, 2025 | 691.80 | 691.80 | 691.80 | 691.80 | - | -1.40% | 6 |
| Jul 18, 2025 | 701.60 | 701.60 | 701.60 | 701.60 | - | 0.86% | 6 |
| Jul 17, 2025 | 683.20 | 695.60 | 683.20 | 695.60 | - | 2.14% | 6 |
| Jul 16, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | - | -2.46% | 10 |
| Jul 15, 2025 | 689.60 | 698.20 | 689.60 | 698.20 | - | 1.39% | 10 |
| Jul 14, 2025 | 688.00 | 688.60 | 688.00 | 688.60 | - | -0.12% | 3 |
| Jul 11, 2025 | 694.20 | 694.20 | 689.40 | 689.40 | - | 1.53% | 40 |
| Jul 10, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | - | -0.44% | 33 |
| Jul 9, 2025 | 671.40 | 682.00 | 671.40 | 682.00 | - | 2.65% | 33 |
| Jul 8, 2025 | 664.40 | 664.40 | 664.40 | 664.40 | - | -0.57% | 26 |
| Jul 7, 2025 | 667.20 | 674.40 | 667.20 | 668.20 | - | -0.03% | 26 |
| Jul 4, 2025 | 668.40 | 668.40 | 668.40 | 668.40 | - | -0.68% | 1 |
| Jul 3, 2025 | 664.20 | 673.00 | 664.20 | 673.00 | - | 2.72% | 1 |
| Jul 2, 2025 | 655.40 | 655.40 | 655.20 | 655.20 | - | 3.21% | 5 |