United Rentals, Inc. (FRA:UR3)
Germany · Delayed Price · Currency is EUR 850.40
+0.40 (0.05%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:UR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -0.40% | - |
| Jun 1, 2026 | 853.40 | 853.40 | 853.40 | 853.40 | 853.40 | 1.19% | - |
| May 29, 2026 | 843.40 | 843.40 | 843.40 | 843.40 | 843.40 | -0.47% | - |
| May 28, 2026 | 847.40 | 847.40 | 847.40 | 847.40 | 847.40 | 2.84% | - |
| May 27, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 1.68% | - |
| May 26, 2026 | 810.40 | 810.40 | 810.40 | 810.40 | 810.40 | -0.34% | - |
| May 25, 2026 | 813.20 | 813.20 | 813.20 | 813.20 | 813.20 | 1.52% | - |
| May 22, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 0.13% | - |
| May 21, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.53% | - |
| May 20, 2026 | 795.80 | 795.80 | 795.80 | 795.80 | 795.80 | 0.35% | - |
| May 19, 2026 | 801.80 | 801.80 | 793.00 | 793.00 | 793.00 | -3.76% | 20 |
| May 18, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | -1.55% | 1 |
| May 15, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 5.12% | 6 |
| May 14, 2026 | 796.20 | 796.20 | 796.20 | 796.20 | 796.20 | -1.80% | - |
| May 13, 2026 | 810.80 | 810.80 | 810.80 | 810.80 | 810.80 | 2.93% | - |
| May 12, 2026 | 789.40 | 789.40 | 789.40 | 789.40 | 787.72 | 0.08% | - |
| May 11, 2026 | 791.20 | 791.20 | 788.80 | 788.80 | 787.12 | -0.98% | 4 |
| May 8, 2026 | 801.80 | 801.80 | 796.60 | 796.60 | 794.90 | -2.28% | 6 |
| May 7, 2026 | 815.20 | 815.20 | 815.20 | 815.20 | 813.46 | 0.69% | - |
| May 6, 2026 | 795.00 | 809.60 | 795.00 | 809.60 | 807.88 | 2.33% | 16 |
| May 5, 2026 | 789.80 | 791.20 | 789.80 | 791.20 | 789.52 | 0.15% | 15 |
| May 4, 2026 | 806.00 | 812.20 | 790.00 | 790.00 | 788.32 | -2.03% | 21 |
| Apr 30, 2026 | 806.40 | 806.40 | 806.40 | 806.40 | 804.68 | -1.73% | - |
| Apr 29, 2026 | 820.60 | 820.60 | 820.60 | 820.60 | 818.85 | 0.81% | - |
| Apr 28, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 812.27 | -1.45% | - |
| Apr 27, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 824.24 | -1.69% | - |
| Apr 24, 2026 | 840.20 | 840.20 | 837.40 | 840.20 | 838.41 | 1.57% | 17 |
| Apr 23, 2026 | 768.80 | 827.20 | 768.80 | 827.20 | 825.44 | 20.06% | 16 |
| Apr 22, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 687.53 | -0.17% | - |
| Apr 21, 2026 | 687.60 | 690.20 | 687.60 | 690.20 | 688.73 | 3.26% | 2 |
| Apr 20, 2026 | 675.40 | 675.40 | 668.40 | 668.40 | 666.98 | -1.01% | 18 |
| Apr 17, 2026 | 659.20 | 675.20 | 659.20 | 675.20 | 673.76 | 1.78% | 4 |
| Apr 16, 2026 | 646.60 | 663.40 | 646.60 | 663.40 | 661.99 | 2.06% | 3 |
| Apr 15, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 648.62 | -1.31% | - |
| Apr 14, 2026 | 658.60 | 658.60 | 658.60 | 658.60 | 657.20 | 1.42% | - |
| Apr 13, 2026 | 649.40 | 649.40 | 649.40 | 649.40 | 648.02 | -0.46% | - |
| Apr 10, 2026 | 652.40 | 652.40 | 652.40 | 652.40 | 651.01 | 0.77% | - |
| Apr 9, 2026 | 647.40 | 647.40 | 647.40 | 647.40 | 646.02 | -1.07% | - |
| Apr 8, 2026 | 648.20 | 654.40 | 648.20 | 654.40 | 653.01 | 3.97% | 4 |
| Apr 7, 2026 | 629.40 | 629.40 | 629.40 | 629.40 | 628.06 | 1.91% | - |
| Apr 2, 2026 | 617.60 | 617.60 | 617.60 | 617.60 | 616.29 | -2.15% | - |
| Apr 1, 2026 | 630.40 | 631.20 | 630.40 | 631.20 | 629.86 | 1.12% | 5 |
| Mar 31, 2026 | 624.20 | 624.20 | 624.20 | 624.20 | 622.87 | -2.01% | - |
| Mar 30, 2026 | 637.00 | 637.00 | 637.00 | 637.00 | 635.64 | -1.36% | - |
| Mar 27, 2026 | 645.80 | 645.80 | 645.80 | 645.80 | 644.43 | 1.03% | - |
| Mar 26, 2026 | 639.20 | 639.20 | 639.20 | 639.20 | 637.84 | -2.44% | - |
| Mar 25, 2026 | 645.80 | 655.20 | 645.80 | 655.20 | 653.81 | 4.10% | 58 |
| Mar 24, 2026 | 629.40 | 629.40 | 629.40 | 629.40 | 628.06 | 4.14% | - |
| Mar 23, 2026 | 604.40 | 604.40 | 604.40 | 604.40 | 603.11 | -2.61% | - |
| Mar 20, 2026 | 620.20 | 620.60 | 620.20 | 620.60 | 619.28 | -1.12% | 14 |