United Rentals, Inc. (FRA:UR3)
Germany · Delayed Price · Currency is EUR 838.80
-5.00 (-0.59%)
Last updated: Oct 20, 2025, 8:02 AM CET
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 858.60 | 871.00 | 858.60 | 858.60 | 858.60 | 0.35% | 26 |
| Oct 21, 2025 | 855.60 | 855.60 | 855.60 | 855.60 | 855.60 | 2.00% | 5 |
| Oct 20, 2025 | 838.80 | 838.80 | 838.80 | 838.80 | 838.80 | -0.59% | 5 |
| Oct 17, 2025 | 843.80 | 843.80 | 843.80 | 843.80 | 843.80 | -3.15% | 5 |
| Oct 16, 2025 | 871.20 | 871.20 | 871.20 | 871.20 | 871.20 | 1.70% | 5 |
| Oct 15, 2025 | 856.60 | 856.60 | 856.60 | 856.60 | 856.60 | 2.64% | 5 |
| Oct 14, 2025 | 834.60 | 834.60 | 834.60 | 834.60 | 834.60 | 1.09% | 5 |
| Oct 13, 2025 | 825.60 | 825.60 | 825.60 | 825.60 | 825.60 | -2.18% | 5 |
| Oct 10, 2025 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | -0.82% | 5 |
| Oct 9, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0.50% | 5 |
| Oct 8, 2025 | 846.80 | 846.80 | 846.80 | 846.80 | 846.80 | 0.88% | 5 |
| Oct 7, 2025 | 839.40 | 839.40 | 839.40 | 839.40 | 839.40 | 0.29% | - |
| Oct 6, 2025 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 0.12% | 18 |
| Oct 3, 2025 | 832.40 | 836.00 | 832.40 | 836.00 | 836.00 | 2.35% | 5 |
| Oct 2, 2025 | 816.80 | 816.80 | 816.80 | 816.80 | 816.80 | 0.64% | 15 |
| Oct 1, 2025 | 811.60 | 811.60 | 811.60 | 811.60 | 811.60 | 1.55% | 32 |
| Sep 30, 2025 | 799.20 | 799.20 | 799.20 | 799.20 | 799.20 | -0.92% | 4 |
| Sep 29, 2025 | 806.60 | 806.60 | 806.60 | 806.60 | 806.60 | 1.59% | 3 |
| Sep 26, 2025 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 0.20% | 2 |
| Sep 25, 2025 | 792.40 | 792.40 | 792.40 | 792.40 | 792.40 | -1.69% | 10 |
| Sep 24, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.45% | 4 |
| Sep 23, 2025 | 797.40 | 802.40 | 797.40 | 802.40 | 802.40 | 0.70% | 3 |
| Sep 22, 2025 | 796.80 | 796.80 | 796.80 | 796.80 | 796.80 | -0.94% | 14 |
| Sep 19, 2025 | 796.00 | 804.40 | 796.00 | 804.40 | 804.40 | 0.73% | 14 |
| Sep 18, 2025 | 789.00 | 798.60 | 789.00 | 798.60 | 798.60 | -0.52% | 11 |
| Sep 17, 2025 | 802.80 | 802.80 | 802.80 | 802.80 | 802.80 | 0.27% | 4 |
| Sep 16, 2025 | 800.60 | 800.60 | 800.60 | 800.60 | 800.60 | -1.74% | 4 |
| Sep 15, 2025 | 797.20 | 814.80 | 797.20 | 814.80 | 814.80 | 0.30% | 4 |
| Sep 12, 2025 | 812.40 | 812.40 | 812.40 | 812.40 | 812.40 | -1.07% | 5 |
| Sep 11, 2025 | 802.80 | 821.20 | 802.80 | 821.20 | 821.20 | 2.01% | 5 |
| Sep 10, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -1.83% | 36 |
| Sep 9, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.11% | 36 |
| Sep 8, 2025 | 829.20 | 829.20 | 829.20 | 829.20 | 829.20 | 0.85% | 36 |
| Sep 5, 2025 | 822.20 | 822.20 | 822.20 | 822.20 | 822.20 | 0.37% | 36 |
| Sep 4, 2025 | 817.00 | 819.20 | 816.00 | 819.20 | 819.20 | 0.29% | 36 |
| Sep 3, 2025 | 816.80 | 816.80 | 816.80 | 816.80 | 816.80 | 0.67% | 15 |
| Sep 2, 2025 | 811.40 | 811.40 | 811.40 | 811.40 | 811.40 | 0.15% | 15 |
| Sep 1, 2025 | 810.20 | 810.20 | 810.20 | 810.20 | 810.20 | -0.37% | 15 |
| Aug 29, 2025 | 813.20 | 813.20 | 813.20 | 813.20 | 813.20 | -0.85% | 15 |
| Aug 28, 2025 | 810.40 | 820.60 | 810.40 | 820.20 | 820.20 | 1.54% | 15 |
| Aug 27, 2025 | 807.80 | 807.80 | 807.80 | 807.80 | 807.80 | 0.65% | 4 |
| Aug 26, 2025 | 802.60 | 802.60 | 802.60 | 802.60 | 802.60 | 1.70% | 4 |
| Aug 25, 2025 | 789.20 | 789.20 | 789.20 | 789.20 | 789.20 | 3.43% | 4 |
| Aug 22, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -0.88% | 8 |
| Aug 21, 2025 | 769.80 | 775.40 | 769.80 | 769.80 | 769.80 | -2.46% | 8 |
| Aug 20, 2025 | 779.20 | 789.20 | 779.20 | 789.20 | 789.20 | 0.20% | 2 |
| Aug 19, 2025 | 777.40 | 795.80 | 777.40 | 787.60 | 787.60 | 1.89% | 32 |
| Aug 18, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -1.88% | 15 |
| Aug 15, 2025 | 787.80 | 787.80 | 787.80 | 787.80 | 787.80 | -0.83% | - |
| Aug 14, 2025 | 789.60 | 794.40 | 789.60 | 794.40 | 794.40 | 1.46% | 15 |