United Rentals, Inc. (FRA:UR3)
Germany · Delayed Price · Currency is EUR 895.80
-15.80 (-1.73%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:UR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 943.20 | 943.20 | 943.20 | 943.20 | 941.59 | 0.79% | - |
| Jul 9, 2026 | 935.80 | 935.80 | 935.80 | 935.80 | 934.20 | 2.01% | - |
| Jul 8, 2026 | 917.40 | 917.40 | 917.40 | 917.40 | 915.83 | 0.31% | - |
| Jul 7, 2026 | 952.40 | 952.40 | 914.60 | 914.60 | 913.04 | -4.83% | 10 |
| Jul 6, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 959.36 | 0.17% | - |
| Jul 3, 2026 | 959.40 | 959.40 | 959.40 | 959.40 | 957.76 | -2.10% | - |
| Jul 2, 2026 | 970.80 | 980.00 | 970.80 | 980.00 | 978.33 | -0.39% | 5 |
| Jul 1, 2026 | 983.80 | 983.80 | 983.80 | 983.80 | 982.12 | 0.16% | - |
| Jun 30, 2026 | 982.20 | 982.20 | 982.20 | 982.20 | 980.52 | 0.16% | - |
| Jun 29, 2026 | 993.80 | 993.80 | 980.60 | 980.60 | 978.92 | -0.53% | 20 |
| Jun 26, 2026 | 985.40 | 985.80 | 985.40 | 985.80 | 984.12 | -1.14% | 4 |
| Jun 25, 2026 | 956.40 | 998.40 | 956.40 | 997.20 | 995.50 | 6.88% | 8 |
| Jun 24, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 931.41 | -0.60% | - |
| Jun 23, 2026 | 938.60 | 938.60 | 938.60 | 938.60 | 937.00 | 0.75% | - |
| Jun 22, 2026 | 931.60 | 931.60 | 931.60 | 931.60 | 930.01 | 0.17% | - |
| Jun 19, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 928.41 | 1.06% | - |
| Jun 18, 2026 | 915.60 | 920.20 | 915.60 | 920.20 | 918.63 | -0.63% | 12 |