United Rentals, Inc. (FRA:UR3)
Germany · Delayed Price · Currency is EUR 827.20
+138.20 (20.06%)
At close: Apr 23, 2026
FRA:UR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 768.80 | 768.80 | 768.80 | 768.80 | - | 11.58% | - |
| Apr 22, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | -0.17% | - |
| Apr 21, 2026 | 687.60 | 690.20 | 687.60 | 690.20 | 690.20 | 3.26% | 2 |
| Apr 20, 2026 | 675.40 | 675.40 | 668.40 | 668.40 | 668.40 | -1.01% | 18 |
| Apr 17, 2026 | 659.20 | 675.20 | 659.20 | 675.20 | 675.20 | 1.78% | 4 |
| Apr 16, 2026 | 646.60 | 663.40 | 646.60 | 663.40 | 663.40 | 2.06% | 3 |
| Apr 15, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.31% | - |
| Apr 14, 2026 | 658.60 | 658.60 | 658.60 | 658.60 | 658.60 | 1.42% | - |
| Apr 13, 2026 | 649.40 | 649.40 | 649.40 | 649.40 | 649.40 | -0.46% | - |
| Apr 10, 2026 | 652.40 | 652.40 | 652.40 | 652.40 | 652.40 | 0.77% | - |
| Apr 9, 2026 | 647.40 | 647.40 | 647.40 | 647.40 | 647.40 | -1.07% | - |
| Apr 8, 2026 | 648.20 | 654.40 | 648.20 | 654.40 | 654.40 | 3.97% | 4 |
| Apr 7, 2026 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | 1.91% | - |
| Apr 2, 2026 | 617.60 | 617.60 | 617.60 | 617.60 | 617.60 | -2.15% | - |
| Apr 1, 2026 | 630.40 | 631.20 | 630.40 | 631.20 | 631.20 | 1.12% | 5 |
| Mar 31, 2026 | 624.20 | 624.20 | 624.20 | 624.20 | 624.20 | -2.01% | - |
| Mar 30, 2026 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | -1.36% | - |
| Mar 27, 2026 | 645.80 | 645.80 | 645.80 | 645.80 | 645.80 | 1.03% | - |
| Mar 26, 2026 | 639.20 | 639.20 | 639.20 | 639.20 | 639.20 | -2.44% | - |
| Mar 25, 2026 | 645.80 | 655.20 | 645.80 | 655.20 | 655.20 | 4.10% | 58 |
| Mar 24, 2026 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | 4.14% | - |
| Mar 23, 2026 | 604.40 | 604.40 | 604.40 | 604.40 | 604.40 | -2.61% | - |
| Mar 20, 2026 | 620.20 | 620.60 | 620.20 | 620.60 | 620.60 | -1.12% | 14 |
| Mar 19, 2026 | 631.40 | 631.40 | 627.60 | 627.60 | 627.60 | -3.27% | 46 |
| Mar 18, 2026 | 648.80 | 648.80 | 648.80 | 648.80 | 648.80 | 1.37% | - |
| Mar 17, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -1.42% | - |
| Mar 16, 2026 | 649.20 | 649.20 | 649.20 | 649.20 | 649.20 | 2.56% | - |
| Mar 13, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | -1.00% | - |
| Mar 12, 2026 | 667.20 | 667.20 | 639.40 | 639.40 | 639.40 | -3.70% | 15 |
| Mar 11, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | -5.03% | - |
| Mar 10, 2026 | 699.20 | 699.20 | 699.20 | 699.20 | 699.20 | 2.40% | - |
| Mar 9, 2026 | 681.00 | 682.80 | 681.00 | 682.80 | 682.80 | -5.56% | 10 |
| Mar 6, 2026 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | -0.74% | - |
| Mar 5, 2026 | 728.40 | 728.40 | 728.40 | 728.40 | 728.40 | 3.09% | - |
| Mar 4, 2026 | 706.60 | 706.60 | 706.60 | 706.60 | 706.60 | 2.38% | - |
| Mar 3, 2026 | 690.20 | 690.20 | 690.20 | 690.20 | 690.20 | -1.23% | - |
| Mar 2, 2026 | 698.80 | 698.80 | 698.80 | 698.80 | 698.80 | -2.84% | - |
| Feb 27, 2026 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | 0.28% | - |
| Feb 26, 2026 | 717.20 | 717.20 | 717.20 | 717.20 | 717.20 | -5.13% | - |
| Feb 25, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 1.29% | - |
| Feb 24, 2026 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | -1.53% | - |
| Feb 23, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 0.40% | - |
| Feb 20, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0.64% | - |
| Feb 19, 2026 | 743.00 | 750.20 | 743.00 | 750.20 | 750.20 | 3.19% | 2 |
| Feb 18, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 0.11% | - |
| Feb 17, 2026 | 726.20 | 726.20 | 726.20 | 726.20 | 726.20 | -0.68% | - |
| Feb 16, 2026 | 731.20 | 731.20 | 731.20 | 731.20 | 731.20 | 0.58% | - |
| Feb 13, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | -0.87% | - |
| Feb 12, 2026 | 733.40 | 733.40 | 733.40 | 733.40 | 733.40 | -0.46% | - |
| Feb 11, 2026 | 731.40 | 740.00 | 731.40 | 736.80 | 736.80 | 0.79% | 13 |