United Rentals, Inc. (FRA:UR3)
Germany · Delayed Price · Currency is EUR 983.00
+34.40 (3.63%)
At close: Oct 23, 2026
FRA:UR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | 3.63% | - |
| Oct 22, 2026 | 948.60 | 948.60 | 948.60 | 948.60 | 948.60 | 2.26% | - |
| Oct 21, 2026 | 927.60 | 927.60 | 927.60 | 927.60 | 927.60 | 2.57% | - |
| Oct 20, 2026 | 906.20 | 906.20 | 904.40 | 904.40 | 904.40 | -1.95% | 12 |
| Oct 19, 2026 | 922.40 | 922.40 | 922.40 | 922.40 | 922.40 | -0.58% | - |
| Oct 16, 2026 | 927.80 | 927.80 | 927.80 | 927.80 | 927.80 | 2.36% | - |
| Oct 15, 2026 | 911.40 | 911.40 | 906.40 | 906.40 | 906.40 | -3.74% | 35 |
| Oct 14, 2026 | 941.60 | 941.60 | 941.60 | 941.60 | 941.60 | 0.32% | - |
| Oct 13, 2026 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | -0.28% | - |
| Oct 12, 2026 | 941.20 | 941.20 | 941.20 | 941.20 | 941.20 | -0.74% | - |
| Oct 9, 2026 | 934.00 | 948.20 | 934.00 | 948.20 | 948.20 | 3.18% | 20 |
| Oct 8, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | -4.01% | - |
| Oct 7, 2026 | 957.40 | 957.40 | 957.40 | 957.40 | 957.40 | 0.38% | - |
| Oct 6, 2026 | 953.80 | 953.80 | 953.80 | 953.80 | 953.80 | -0.46% | - |
| Oct 5, 2026 | 958.20 | 958.20 | 958.20 | 958.20 | 958.20 | 4.45% | - |
| Oct 2, 2026 | 917.40 | 917.40 | 917.40 | 917.40 | 917.40 | 3.31% | - |
| Oct 1, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | -0.31% | - |
| Sep 30, 2026 | 890.80 | 890.80 | 890.80 | 890.80 | 890.80 | -3.63% | - |
| Sep 29, 2026 | 910.80 | 924.40 | 910.80 | 924.40 | 924.40 | 1.63% | 5 |
| Sep 28, 2026 | 909.60 | 909.60 | 909.60 | 909.60 | 909.60 | 0.22% | - |
| Sep 25, 2026 | 894.00 | 907.60 | 894.00 | 907.60 | 907.60 | 1.16% | 2 |
| Sep 24, 2026 | 897.20 | 897.20 | 897.20 | 897.20 | 897.20 | -1.30% | - |
| Sep 23, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | 1.70% | - |
| Sep 22, 2026 | 893.80 | 893.80 | 893.80 | 893.80 | 893.80 | 1.04% | - |
| Sep 21, 2026 | 884.60 | 884.60 | 884.60 | 884.60 | 884.60 | 1.49% | - |
| 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% | - |