United Rentals, Inc. (FRA:UR3)
Germany · Delayed Price · Currency is EUR 1,010.00
+14.60 (1.47%)
At close: Aug 5, 2026
FRA:UR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 997.40 | 1,010.00 | 997.40 | 1,010.00 | 1,010.00 | 1.47% | 63 |
| Aug 4, 2026 | 967.60 | 995.40 | 967.60 | 995.40 | 995.40 | 6.23% | 7 |
| Aug 3, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 0.80% | - |
| Jul 31, 2026 | 929.60 | 929.60 | 929.60 | 929.60 | 929.60 | 1.09% | - |
| Jul 30, 2026 | 919.60 | 919.60 | 919.60 | 919.60 | 919.60 | -3.10% | - |
| Jul 29, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | -3.22% | - |
| Jul 28, 2026 | 980.60 | 980.60 | 980.60 | 980.60 | 980.60 | -0.28% | - |
| Jul 27, 2026 | 1,008.50 | 1,008.50 | 983.40 | 983.40 | 983.40 | -1.25% | 3 |
| Jul 24, 2026 | 995.80 | 995.80 | 995.80 | 995.80 | 995.80 | -2.37% | - |
| Jul 23, 2026 | 978.00 | 1,020.00 | 978.00 | 1,020.00 | 1,020.00 | 15.80% | 20 |
| Jul 22, 2026 | 880.80 | 880.80 | 880.80 | 880.80 | 880.80 | -0.81% | - |
| Jul 21, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | -2.20% | - |
| Jul 20, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | -1.26% | - |
| Jul 17, 2026 | 919.60 | 919.60 | 919.60 | 919.60 | 919.60 | -1.88% | - |
| Jul 16, 2026 | 908.20 | 937.20 | 908.20 | 937.20 | 937.20 | 0.84% | 60 |
| Jul 15, 2026 | 929.40 | 929.40 | 929.40 | 929.40 | 929.40 | -1.96% | - |
| Jul 14, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | - | - |
| Jul 13, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 0.51% | - |
| Jul 10, 2026 | 943.20 | 943.20 | 943.20 | 943.20 | 943.20 | 0.79% | - |
| Jul 9, 2026 | 935.80 | 935.80 | 935.80 | 935.80 | 935.80 | 2.01% | - |
| Jul 8, 2026 | 917.40 | 917.40 | 917.40 | 917.40 | 917.40 | 0.31% | - |
| Jul 7, 2026 | 952.40 | 952.40 | 914.60 | 914.60 | 914.60 | -4.83% | 10 |
| Jul 6, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | 0.17% | - |
| Jul 3, 2026 | 959.40 | 959.40 | 959.40 | 959.40 | 959.40 | -2.10% | - |
| Jul 2, 2026 | 970.80 | 980.00 | 970.80 | 980.00 | 980.00 | -0.39% | 5 |
| Jul 1, 2026 | 983.80 | 983.80 | 983.80 | 983.80 | 983.80 | 0.16% | - |
| Jun 30, 2026 | 982.20 | 982.20 | 982.20 | 982.20 | 982.20 | 0.16% | - |
| Jun 29, 2026 | 993.80 | 993.80 | 980.60 | 980.60 | 980.60 | -0.53% | 20 |
| Jun 26, 2026 | 985.40 | 985.80 | 985.40 | 985.80 | 985.80 | -1.14% | 4 |
| Jun 25, 2026 | 956.40 | 998.40 | 956.40 | 997.20 | 997.20 | 6.88% | 8 |
| Jun 24, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | -0.60% | - |
| Jun 23, 2026 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | 0.75% | - |
| Jun 22, 2026 | 931.60 | 931.60 | 931.60 | 931.60 | 931.60 | 0.17% | - |
| Jun 19, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1.06% | - |
| Jun 18, 2026 | 915.60 | 920.20 | 915.60 | 920.20 | 920.20 | -0.63% | 12 |
| Jun 17, 2026 | 918.60 | 926.00 | 918.60 | 926.00 | 926.00 | -0.37% | 3 |
| Jun 16, 2026 | 929.40 | 929.40 | 929.40 | 929.40 | 929.40 | -0.73% | - |
| Jun 15, 2026 | 936.20 | 936.20 | 936.20 | 936.20 | 936.20 | 1.74% | - |
| Jun 12, 2026 | 920.20 | 920.20 | 920.20 | 920.20 | 920.20 | 0.44% | - |
| Jun 11, 2026 | 915.20 | 927.80 | 915.20 | 916.20 | 916.20 | -2.32% | 7 |
| Jun 10, 2026 | 933.60 | 938.00 | 933.60 | 938.00 | 938.00 | 0.34% | 8 |
| Jun 9, 2026 | 934.80 | 934.80 | 934.80 | 934.80 | 934.80 | 1.94% | - |
| Jun 8, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | -0.86% | - |
| Jun 5, 2026 | 926.40 | 929.20 | 925.00 | 925.00 | 925.00 | 2.30% | 35 |
| Jun 4, 2026 | 904.20 | 904.20 | 904.20 | 904.20 | 904.20 | 0.60% | 15 |
| Jun 3, 2026 | 850.40 | 898.80 | 850.40 | 898.80 | 898.80 | 5.74% | 15 |
| 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% | - |