United Rentals, Inc. (BIT:1URI)
Italy
· Delayed Price · Currency is EUR 820.60
-5.20 (-0.63%)
At close: Apr 27, 2026
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 820.60 | 820.60 | 820.60 | 820.60 | 820.60 | -0.63% | - |
| Apr 24, 2026 | 825.80 | 825.80 | 825.80 | 825.80 | 825.80 | -2.36% | - |
| Apr 23, 2026 | 845.80 | 845.80 | 845.80 | 845.80 | 845.80 | 19.63% | - |
| Apr 22, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 4.12% | - |
| Apr 21, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | -4.29% | - |
| Apr 20, 2026 | 709.40 | 709.40 | 709.40 | 709.40 | 709.40 | 4.72% | - |
| Apr 17, 2026 | 677.40 | 677.40 | 677.40 | 677.40 | 677.40 | 1.47% | - |
| Apr 16, 2026 | 667.60 | 667.60 | 667.60 | 667.60 | 667.60 | 2.49% | - |
| Apr 15, 2026 | 651.40 | 651.40 | 651.40 | 651.40 | 651.40 | -1.24% | - |
| Apr 14, 2026 | 667.40 | 667.40 | 667.40 | 659.60 | 659.60 | 0.95% | 1 |
| Apr 13, 2026 | 653.40 | 653.40 | 653.40 | 653.40 | 653.40 | -0.61% | - |
| Apr 10, 2026 | 657.40 | 657.40 | 657.40 | 657.40 | 657.40 | 1.86% | - |
| Apr 9, 2026 | 645.40 | 645.40 | 645.40 | 645.40 | 645.40 | 0.53% | - |
| Apr 8, 2026 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 2.10% | - |
| Apr 7, 2026 | 628.80 | 628.80 | 628.80 | 628.80 | 628.80 | -0.19% | - |
| Apr 2, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -0.57% | - |
| Apr 1, 2026 | 633.60 | 633.60 | 633.60 | 633.60 | 633.60 | 1.15% | - |
| Mar 31, 2026 | 626.40 | 626.40 | 626.40 | 626.40 | 626.40 | -0.03% | - |
| Mar 30, 2026 | 626.60 | 626.60 | 626.60 | 626.60 | 626.60 | -2.85% | - |
| Mar 27, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 3.23% | - |
| Mar 26, 2026 | 624.80 | 624.80 | 624.80 | 624.80 | 624.80 | -2.77% | - |
| Mar 25, 2026 | 642.60 | 642.60 | 642.60 | 642.60 | 642.60 | -0.06% | - |
| Mar 24, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 4.48% | - |
| Mar 23, 2026 | 615.40 | 615.40 | 615.40 | 615.40 | 615.40 | 0.16% | - |
| Mar 20, 2026 | 614.40 | 614.40 | 614.40 | 614.40 | 614.40 | -0.97% | - |
| Mar 19, 2026 | 622.40 | 622.40 | 622.40 | 620.40 | 620.40 | -3.12% | 1 |
| Mar 18, 2026 | 640.40 | 640.40 | 640.40 | 640.40 | 640.40 | -0.59% | - |
| Mar 17, 2026 | 644.20 | 644.20 | 644.20 | 644.20 | 644.20 | 2.19% | - |
| Mar 16, 2026 | 630.40 | 630.40 | 630.40 | 630.40 | 630.40 | -1.28% | - |
| Mar 13, 2026 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | -2.00% | - |
| Mar 12, 2026 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | -3.44% | - |
| Mar 11, 2026 | 674.80 | 674.80 | 674.80 | 674.80 | 674.80 | 3.21% | - |
| Mar 10, 2026 | 653.80 | 653.80 | 653.80 | 653.80 | 653.80 | -7.73% | - |
| Mar 9, 2026 | 708.60 | 708.60 | 708.60 | 708.60 | 708.60 | 1.32% | - |
| Mar 6, 2026 | 699.40 | 699.40 | 699.40 | 699.40 | 699.40 | -4.09% | - |
| Mar 5, 2026 | 729.20 | 729.20 | 729.20 | 729.20 | 729.20 | 0.50% | - |
| Mar 4, 2026 | 725.60 | 725.60 | 725.60 | 725.60 | 725.60 | 5.37% | - |
| Mar 3, 2026 | 688.60 | 688.60 | 688.60 | 688.60 | 688.60 | -1.52% | - |
| Mar 2, 2026 | 692.80 | 692.80 | 692.80 | 699.20 | 699.20 | -0.85% | 2 |
| Feb 27, 2026 | 705.20 | 705.20 | 705.20 | 705.20 | 705.20 | -2.27% | - |
| Feb 26, 2026 | 721.60 | 721.60 | 721.60 | 721.60 | 721.60 | 1.41% | - |
| Feb 25, 2026 | 711.60 | 711.60 | 711.60 | 711.60 | 711.60 | -6.47% | - |
| Feb 24, 2026 | 760.80 | 760.80 | 760.80 | 760.80 | 760.80 | -1.19% | - |
| Feb 23, 2026 | 769.80 | 769.80 | 769.80 | 770.00 | 770.00 | 1.45% | 8 |
| Feb 20, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 1.12% | - |
| Feb 19, 2026 | 750.60 | 750.60 | 750.60 | 750.60 | 750.60 | 0.89% | - |
| Feb 18, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 1.56% | - |
| Feb 17, 2026 | 732.60 | 732.60 | 732.60 | 732.60 | 732.60 | -1.13% | - |
| Feb 16, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | -0.05% | - |
| Feb 13, 2026 | 741.40 | 741.40 | 741.40 | 741.40 | 741.40 | 0.32% | - |
| Feb 12, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 0.08% | - |
| Feb 11, 2026 | 738.40 | 738.40 | 738.40 | 738.40 | 738.40 | -0.35% | - |
| Feb 10, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | -0.80% | - |
| Feb 9, 2026 | 747.00 | 747.00 | 747.00 | 747.00 | 745.34 | 0.38% | - |
| Feb 6, 2026 | 744.20 | 744.20 | 744.20 | 744.20 | 742.55 | 1.25% | - |
| Feb 5, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 733.37 | 3.99% | - |
| Feb 4, 2026 | 706.80 | 706.80 | 706.80 | 706.80 | 705.23 | 6.96% | - |
| Feb 3, 2026 | 669.40 | 669.40 | 669.40 | 660.80 | 659.34 | 1.29% | 2 |
| Feb 2, 2026 | 658.20 | 672.00 | 658.20 | 652.40 | 650.95 | -0.82% | 3 |
| Jan 30, 2026 | 657.80 | 657.80 | 657.80 | 657.80 | 656.34 | 1.11% | - |
| Jan 29, 2026 | 650.60 | 650.60 | 650.60 | 650.60 | 649.16 | -14.17% | - |
| Jan 28, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 756.32 | 0.37% | - |
| Jan 27, 2026 | 755.20 | 755.20 | 755.20 | 755.20 | 753.53 | -1.92% | - |
| Jan 26, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 768.29 | -2.63% | - |
| Jan 23, 2026 | 790.80 | 790.80 | 790.80 | 790.80 | 789.05 | -2.59% | - |
| Jan 22, 2026 | 811.80 | 811.80 | 811.80 | 811.80 | 810.00 | 2.55% | - |
| Jan 21, 2026 | 791.60 | 791.60 | 791.60 | 791.60 | 789.85 | 2.12% | - |
| Jan 20, 2026 | 775.20 | 775.20 | 775.20 | 775.20 | 773.48 | -6.33% | - |
| Jan 19, 2026 | 827.60 | 827.60 | 827.60 | 827.60 | 825.77 | 3.30% | - |
| Jan 16, 2026 | 801.20 | 801.20 | 801.20 | 801.20 | 799.42 | -0.05% | - |
| Jan 15, 2026 | 801.60 | 801.60 | 801.60 | 801.60 | 799.82 | 1.21% | - |
| Jan 14, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 790.25 | -1.47% | - |
| Jan 13, 2026 | 803.80 | 803.80 | 803.80 | 803.80 | 802.02 | -0.40% | - |
| Jan 12, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 805.21 | -0.35% | - |
| Jan 9, 2026 | 809.80 | 809.80 | 809.80 | 809.80 | 808.01 | 3.13% | - |
| Jan 8, 2026 | 782.20 | 782.20 | 782.20 | 785.20 | 783.46 | 3.75% | 4 |
| Jan 7, 2026 | 756.80 | 756.80 | 756.80 | 756.80 | 755.12 | 0.56% | - |
| Jan 6, 2026 | 752.60 | 752.60 | 752.60 | 752.60 | 750.93 | -1.60% | - |
| Jan 5, 2026 | 766.60 | 766.60 | 766.60 | 764.80 | 763.11 | 7.45% | 1 |
| Jan 2, 2026 | 711.80 | 711.80 | 711.80 | 711.80 | 710.22 | 2.21% | - |
| Dec 30, 2025 | 696.40 | 696.40 | 696.40 | 696.40 | 694.86 | -0.29% | - |
| Dec 29, 2025 | 698.40 | 698.40 | 698.40 | 698.40 | 696.85 | 1.13% | - |
| Dec 23, 2025 | 690.60 | 690.60 | 690.60 | 690.60 | 689.07 | -0.29% | - |
| Dec 22, 2025 | 692.60 | 692.60 | 692.60 | 692.60 | 691.07 | 1.55% | - |
| Dec 19, 2025 | 682.00 | 682.00 | 682.00 | 682.00 | 680.49 | -1.07% | - |
| Dec 18, 2025 | 689.40 | 689.40 | 689.40 | 689.40 | 687.87 | 2.01% | - |
| Dec 17, 2025 | 675.80 | 675.80 | 675.80 | 675.80 | 674.30 | -3.37% | - |
| Dec 16, 2025 | 699.40 | 699.40 | 699.40 | 699.40 | 697.85 | 1.86% | - |
| Dec 15, 2025 | 686.60 | 686.60 | 686.60 | 686.60 | 685.08 | -2.42% | - |
| Dec 12, 2025 | 703.60 | 703.60 | 703.60 | 703.60 | 702.04 | 0.23% | - |
| Dec 11, 2025 | 702.00 | 702.00 | 702.00 | 702.00 | 700.44 | 3.02% | - |
| Dec 10, 2025 | 681.40 | 681.40 | 681.40 | 681.40 | 679.89 | -1.39% | - |
| Dec 9, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 689.47 | 0.91% | - |
| Dec 8, 2025 | 693.20 | 693.20 | 693.20 | 684.80 | 683.28 | -1.81% | 1 |
| Dec 5, 2025 | 697.40 | 697.40 | 697.40 | 697.40 | 695.85 | 0.35% | - |
| Dec 4, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 693.46 | -0.09% | - |
| Dec 3, 2025 | 695.60 | 695.60 | 695.60 | 695.60 | 694.06 | 0.58% | - |
| Dec 2, 2025 | 691.60 | 691.60 | 691.60 | 691.60 | 690.07 | -0.32% | - |
| Dec 1, 2025 | 693.80 | 693.80 | 693.80 | 693.80 | 692.26 | -1.67% | - |
| Nov 28, 2025 | 705.60 | 705.60 | 705.60 | 705.60 | 704.04 | -0.54% | - |