United Rentals, Inc. (FRA:UR3)
Germany · Delayed Price · Currency is EUR 871.60
-7.60 (-0.86%)
At close: Sep 18, 2026
FRA:UR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 871.60 | 871.60 | 871.60 | 871.60 | 871.60 | -0.86% | - |
| Sep 17, 2026 | 879.20 | 879.20 | 879.20 | 879.20 | 879.20 | 2.97% | - |
| Sep 16, 2026 | 853.80 | 853.80 | 853.80 | 853.80 | 853.80 | 0.05% | - |
| Sep 15, 2026 | 853.40 | 853.40 | 853.40 | 853.40 | 853.40 | 1.21% | - |
| Sep 14, 2026 | 843.20 | 843.20 | 843.20 | 843.20 | 843.20 | -0.94% | - |
| Sep 11, 2026 | 851.20 | 851.20 | 851.20 | 851.20 | 851.20 | -2.72% | - |
| Sep 10, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.71% | - |
| Sep 9, 2026 | 868.80 | 868.80 | 868.80 | 868.80 | 868.80 | 0.98% | - |
| Sep 8, 2026 | 860.40 | 860.40 | 860.40 | 860.40 | 860.40 | -0.32% | - |
| Sep 7, 2026 | 863.20 | 863.20 | 863.20 | 863.20 | 863.20 | 1.51% | - |
| Sep 4, 2026 | 850.40 | 850.40 | 850.40 | 850.40 | 850.40 | 1.26% | - |
| Sep 3, 2026 | 839.80 | 839.80 | 839.80 | 839.80 | 839.80 | -1.06% | - |
| Sep 2, 2026 | 848.80 | 848.80 | 848.80 | 848.80 | 848.80 | -4.33% | - |
| Sep 1, 2026 | 887.20 | 887.20 | 887.20 | 887.20 | 887.20 | 0.80% | - |
| Aug 31, 2026 | 880.20 | 880.20 | 880.20 | 880.20 | 880.20 | -0.61% | - |
| Aug 28, 2026 | 885.60 | 885.60 | 885.60 | 885.60 | 885.60 | -1.12% | - |
| Aug 27, 2026 | 905.40 | 905.40 | 895.60 | 895.60 | 895.60 | -0.02% | 19 |
| Aug 26, 2026 | 895.80 | 895.80 | 895.80 | 895.80 | 895.80 | -1.73% | - |
| Aug 25, 2026 | 927.00 | 927.00 | 911.60 | 911.60 | 911.60 | -2.13% | 4 |
| Aug 24, 2026 | 931.40 | 931.40 | 931.40 | 931.40 | 931.40 | -0.09% | - |
| Aug 21, 2026 | 932.20 | 932.20 | 932.20 | 932.20 | 932.20 | -2.18% | - |
| Aug 20, 2026 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | -0.46% | - |
| Aug 19, 2026 | 957.40 | 957.40 | 957.40 | 957.40 | 957.40 | -3.86% | - |
| Aug 18, 2026 | 995.80 | 995.80 | 995.80 | 995.80 | 995.80 | 0.36% | - |
| Aug 17, 2026 | 992.20 | 992.20 | 992.20 | 992.20 | 992.20 | 2.84% | - |
| Aug 14, 2026 | 964.80 | 964.80 | 964.80 | 964.80 | 964.80 | -1.41% | - |
| Aug 13, 2026 | 980.00 | 980.00 | 978.60 | 978.60 | 978.60 | -0.69% | 4 |
| Aug 12, 2026 | 985.40 | 985.40 | 985.40 | 985.40 | 985.40 | 0.87% | - |
| Aug 11, 2026 | 978.60 | 978.60 | 978.60 | 978.60 | 976.93 | -2.04% | 5 |
| Aug 10, 2026 | 1,002.00 | 1,002.00 | 999.00 | 999.00 | 997.29 | -0.89% | 5 |
| Aug 7, 2026 | 1,004.00 | 1,016.50 | 1,004.00 | 1,008.00 | 1,006.28 | 0.55% | 10 |
| Aug 6, 2026 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 1,000.79 | -0.74% | - |
| Aug 5, 2026 | 997.40 | 1,010.00 | 997.40 | 1,010.00 | 1,008.27 | 1.47% | 63 |
| Aug 4, 2026 | 967.60 | 995.40 | 967.60 | 995.40 | 993.70 | 6.23% | 7 |
| Aug 3, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 935.40 | 0.80% | - |
| Jul 31, 2026 | 929.60 | 929.60 | 929.60 | 929.60 | 928.01 | 1.09% | - |
| Jul 30, 2026 | 919.60 | 919.60 | 919.60 | 919.60 | 918.03 | -3.10% | - |
| Jul 29, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 947.38 | -3.22% | - |
| Jul 28, 2026 | 980.60 | 980.60 | 980.60 | 980.60 | 978.92 | -0.28% | - |
| Jul 27, 2026 | 1,008.50 | 1,008.50 | 983.40 | 983.40 | 981.72 | -1.25% | 3 |
| Jul 24, 2026 | 995.80 | 995.80 | 995.80 | 995.80 | 994.10 | -2.37% | - |
| Jul 23, 2026 | 978.00 | 1,020.00 | 978.00 | 1,020.00 | 1,018.26 | 15.80% | 20 |
| Jul 22, 2026 | 880.80 | 880.80 | 880.80 | 880.80 | 879.29 | -0.81% | - |
| Jul 21, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 886.48 | -2.20% | - |
| Jul 20, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 906.45 | -1.26% | - |
| Jul 17, 2026 | 919.60 | 919.60 | 919.60 | 919.60 | 918.03 | -1.88% | - |
| Jul 16, 2026 | 908.20 | 937.20 | 908.20 | 937.20 | 935.60 | 0.84% | 60 |
| Jul 15, 2026 | 929.40 | 929.40 | 929.40 | 929.40 | 927.81 | -1.96% | - |
| Jul 14, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 946.38 | - | - |
| Jul 13, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 946.38 | 0.51% | - |