United Rentals, Inc. (FRA:UR3)
Germany · Delayed Price · Currency is EUR 799.20
-7.40 (-0.92%)
Last updated: Sep 30, 2025, 8:00 AM CET
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 799.20 | 799.20 | 799.20 | 799.20 | - | -0.92% | - |
| 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% | 3 |
| Sep 25, 2025 | 792.40 | 792.40 | 792.40 | 792.40 | 792.40 | -1.69% | 3 |
| Sep 24, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.45% | 3 |
| 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 |
| Aug 13, 2025 | 779.80 | 783.00 | 779.80 | 783.00 | 783.00 | 5.10% | 8 |
| Aug 12, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 743.47 | 1.75% | - |
| Aug 11, 2025 | 732.20 | 732.20 | 732.20 | 732.20 | 730.69 | 0.30% | - |
| Aug 8, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 728.50 | -2.35% | - |
| Aug 7, 2025 | 736.20 | 747.60 | 735.00 | 747.60 | 746.06 | 0.05% | 64 |
| Aug 6, 2025 | 747.20 | 747.20 | 747.20 | 747.20 | 745.66 | 0.48% | - |
| Aug 5, 2025 | 749.80 | 749.80 | 743.60 | 743.60 | 742.07 | 0.22% | 9 |
| Aug 4, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 740.47 | -3.13% | - |
| Aug 1, 2025 | 766.00 | 766.00 | 766.00 | 766.00 | 764.42 | -0.73% | - |
| Jul 31, 2025 | 766.00 | 771.60 | 766.00 | 771.60 | 770.01 | 1.50% | 11 |
| Jul 30, 2025 | 760.20 | 760.20 | 760.20 | 760.20 | 758.63 | -3.18% | - |
| Jul 29, 2025 | 774.20 | 785.20 | 774.20 | 785.20 | 783.58 | 3.67% | 4 |
| Jul 28, 2025 | 757.40 | 757.40 | 757.40 | 757.40 | 755.84 | 2.43% | - |
| Jul 25, 2025 | 739.40 | 739.40 | 739.40 | 739.40 | 737.88 | 7.88% | - |
| Jul 24, 2025 | 675.00 | 685.40 | 675.00 | 685.40 | 683.99 | 1.84% | 13 |
| Jul 23, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 671.61 | 1.82% | - |