United Rentals, Inc. (ETR:UR3)
Germany
· Delayed Price · Currency is EUR 728.00
+3.00 (0.41%)
At close: Mar 5, 2026
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0.41% | - |
| Mar 4, 2026 | 725.00 | 729.80 | 722.80 | 725.00 | 725.00 | 2.52% | 39 |
| Mar 3, 2026 | 683.00 | 707.20 | 682.00 | 707.20 | 707.20 | 1.17% | 27 |
| Mar 2, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -1.08% | - |
| Feb 27, 2026 | 706.60 | 706.60 | 706.60 | 706.60 | 706.60 | -1.72% | - |
| Feb 26, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -1.56% | - |
| Feb 25, 2026 | 730.40 | 730.40 | 730.40 | 730.40 | 730.40 | -3.46% | - |
| Feb 24, 2026 | 756.60 | 756.60 | 756.60 | 756.60 | 756.60 | 0.93% | - |
| Feb 23, 2026 | 749.60 | 749.60 | 749.60 | 749.60 | 749.60 | -1.73% | - |
| Feb 20, 2026 | 751.00 | 762.80 | 742.80 | 762.80 | 762.80 | 1.54% | 76 |
| Feb 19, 2026 | 751.20 | 751.20 | 751.20 | 751.20 | 751.20 | 1.02% | - |
| Feb 18, 2026 | 738.20 | 743.60 | 729.40 | 743.60 | 743.60 | 1.12% | 13 |
| Feb 17, 2026 | 735.00 | 739.20 | 731.00 | 735.40 | 735.40 | 0.33% | 22 |
| Feb 16, 2026 | 710.00 | 733.00 | 710.00 | 733.00 | 733.00 | -1.19% | 15 |
| Feb 13, 2026 | 739.00 | 756.40 | 739.00 | 741.80 | 741.80 | 0.43% | 22 |
| Feb 12, 2026 | 734.40 | 748.80 | 732.80 | 738.60 | 738.60 | 0.11% | 90 |
| Feb 11, 2026 | 735.20 | 740.80 | 735.20 | 737.80 | 737.80 | -1.05% | 33 |
| Feb 10, 2026 | 742.00 | 763.20 | 742.00 | 745.60 | 743.94 | 0.08% | 45 |
| Feb 9, 2026 | 766.00 | 766.00 | 744.60 | 745.00 | 743.35 | -0.43% | 22 |
| Feb 6, 2026 | 751.60 | 751.60 | 748.20 | 748.20 | 746.54 | 4.47% | 13 |
| Feb 5, 2026 | 716.20 | 716.20 | 716.20 | 716.20 | 714.61 | 1.39% | 3 |
| Feb 4, 2026 | 678.00 | 706.80 | 673.20 | 706.40 | 704.83 | 7.29% | 44 |
| Feb 3, 2026 | 664.20 | 670.40 | 658.40 | 658.40 | 656.94 | -1.05% | 47 |
| Feb 2, 2026 | 660.00 | 665.40 | 660.00 | 665.40 | 663.92 | -7.07% | 28 |
| Jan 29, 2026 | 716.40 | 724.00 | 716.00 | 716.00 | 714.41 | -5.54% | 23 |
| Jan 28, 2026 | 763.00 | 763.00 | 758.00 | 758.00 | 756.32 | 0.32% | 14 |
| Jan 27, 2026 | 773.80 | 773.80 | 752.20 | 755.60 | 753.92 | -2.05% | 24 |
| Jan 26, 2026 | 776.40 | 776.60 | 771.40 | 771.40 | 769.69 | -2.30% | 20 |
| Jan 23, 2026 | 789.60 | 789.60 | 789.60 | 789.60 | 787.85 | -2.88% | - |
| Jan 22, 2026 | 809.80 | 813.00 | 809.80 | 813.00 | 811.19 | 2.86% | 2 |
| Jan 21, 2026 | 790.40 | 790.40 | 790.40 | 790.40 | 788.65 | 1.83% | - |
| Jan 20, 2026 | 776.20 | 776.20 | 776.20 | 776.20 | 774.48 | 0.10% | 10 |
| Jan 19, 2026 | 775.40 | 775.40 | 775.40 | 775.40 | 773.68 | -3.20% | 9 |
| Jan 16, 2026 | 802.60 | 802.60 | 801.00 | 801.00 | 799.22 | 0.20% | 2 |
| Jan 15, 2026 | 799.40 | 799.40 | 799.40 | 799.40 | 797.63 | 0.93% | - |
| Jan 14, 2026 | 809.60 | 810.00 | 792.00 | 792.00 | 790.24 | -1.74% | 24 |
| Jan 13, 2026 | 811.20 | 811.20 | 806.00 | 806.00 | 804.21 | -0.37% | 17 |
| Jan 12, 2026 | 806.60 | 809.00 | 801.80 | 809.00 | 807.20 | 0.10% | 5 |
| Jan 9, 2026 | 793.20 | 811.20 | 788.00 | 808.20 | 806.41 | 6.40% | 28 |
| Jan 7, 2026 | 766.80 | 767.00 | 754.80 | 759.60 | 757.91 | 0.77% | 16 |
| Jan 6, 2026 | 754.80 | 754.80 | 753.80 | 753.80 | 752.13 | 2.87% | 3 |
| Jan 5, 2026 | 734.40 | 734.40 | 732.80 | 732.80 | 731.17 | 3.12% | 20 |
| Jan 2, 2026 | 690.80 | 710.60 | 690.80 | 710.60 | 709.02 | 1.92% | 10 |
| Dec 30, 2025 | 703.00 | 703.00 | 692.40 | 697.20 | 695.65 | -0.14% | 18 |
| Dec 29, 2025 | 698.20 | 698.20 | 698.20 | 698.20 | 696.65 | 1.25% | - |
| Dec 23, 2025 | 689.20 | 690.40 | 689.20 | 689.60 | 688.07 | -0.55% | 30 |
| Dec 22, 2025 | 696.00 | 696.00 | 693.40 | 693.40 | 691.86 | 1.55% | 5 |
| Dec 19, 2025 | 682.80 | 682.80 | 682.80 | 682.80 | 681.28 | 1.46% | - |
| Dec 17, 2025 | 709.40 | 709.40 | 673.00 | 673.00 | 671.51 | -3.88% | 10 |
| Dec 16, 2025 | 678.40 | 700.20 | 678.40 | 700.20 | 698.65 | -3.05% | 16 |
| Dec 12, 2025 | 714.60 | 722.20 | 714.60 | 722.20 | 720.60 | 2.97% | 47 |
| Dec 11, 2025 | 693.60 | 701.40 | 693.60 | 701.40 | 699.84 | 2.69% | 4 |
| Dec 10, 2025 | 683.00 | 683.00 | 683.00 | 683.00 | 681.48 | -0.84% | - |
| Dec 9, 2025 | 687.60 | 688.80 | 687.60 | 688.80 | 687.27 | 0.79% | 2 |
| Dec 8, 2025 | 687.80 | 687.80 | 683.40 | 683.40 | 681.88 | -1.84% | 18 |
| Dec 5, 2025 | 696.20 | 696.20 | 696.20 | 696.20 | 694.65 | 0.12% | 30 |
| Dec 4, 2025 | 700.40 | 700.40 | 695.40 | 695.40 | 693.86 | -0.09% | 15 |
| Dec 3, 2025 | 687.60 | 696.00 | 687.60 | 696.00 | 694.45 | 0.75% | 16 |
| Dec 2, 2025 | 690.80 | 690.80 | 690.80 | 690.80 | 689.27 | -0.58% | - |
| Dec 1, 2025 | 694.80 | 694.80 | 694.80 | 694.80 | 693.26 | -1.56% | - |
| Nov 28, 2025 | 705.60 | 705.80 | 705.20 | 705.80 | 704.23 | 0.40% | 12 |
| Nov 27, 2025 | 695.80 | 703.00 | 695.80 | 703.00 | 701.44 | 0.26% | 10 |
| Nov 26, 2025 | 705.20 | 705.20 | 701.20 | 701.20 | 699.64 | -0.43% | 4 |
| Nov 25, 2025 | 704.20 | 704.20 | 704.20 | 704.20 | 702.64 | -0.14% | - |
| Nov 24, 2025 | 708.80 | 709.00 | 705.20 | 705.20 | 703.63 | 3.37% | 7 |
| Nov 21, 2025 | 682.20 | 682.20 | 682.20 | 682.20 | 680.69 | -1.16% | - |
| Nov 20, 2025 | 694.20 | 703.40 | 690.20 | 690.20 | 688.67 | -0.69% | 18 |
| Nov 19, 2025 | 690.00 | 695.00 | 690.00 | 695.00 | 693.46 | -0.29% | 11 |
| Nov 18, 2025 | 689.40 | 697.00 | 689.40 | 697.00 | 695.45 | -2.08% | 10 |
| Nov 17, 2025 | 711.80 | 711.80 | 711.80 | 711.80 | 710.22 | -1.69% | - |
| Nov 14, 2025 | 731.40 | 736.20 | 718.00 | 724.00 | 722.39 | -1.15% | 29 |
| Nov 13, 2025 | 745.60 | 745.60 | 732.40 | 732.40 | 730.77 | -1.74% | 1 |
| Nov 12, 2025 | 745.40 | 745.40 | 745.40 | 745.40 | 743.75 | 1.41% | - |
| Nov 11, 2025 | 744.80 | 744.80 | 735.00 | 735.00 | 731.83 | 0.08% | 2 |
| Nov 10, 2025 | 734.40 | 734.40 | 734.40 | 734.40 | 731.23 | 1.60% | - |
| Nov 7, 2025 | 726.60 | 726.60 | 722.20 | 722.80 | 719.68 | -0.41% | 3 |
| Nov 6, 2025 | 725.60 | 725.80 | 725.60 | 725.80 | 722.67 | -1.84% | 3 |
| Nov 5, 2025 | 748.80 | 749.00 | 739.40 | 739.40 | 736.21 | -0.78% | 10 |
| Nov 4, 2025 | 728.40 | 745.20 | 728.40 | 745.20 | 741.98 | -0.51% | 21 |
| Nov 3, 2025 | 746.40 | 749.00 | 746.40 | 749.00 | 745.77 | -1.65% | 2 |
| Oct 31, 2025 | 749.20 | 761.60 | 749.20 | 761.60 | 758.31 | 1.28% | 26 |
| Oct 30, 2025 | 759.00 | 759.00 | 752.00 | 752.00 | 748.75 | -1.57% | 23 |
| Oct 29, 2025 | 768.40 | 768.40 | 764.00 | 764.00 | 760.70 | -0.37% | 5 |
| Oct 28, 2025 | 771.60 | 771.60 | 766.80 | 766.80 | 763.49 | -0.10% | 2 |
| Oct 27, 2025 | 791.00 | 791.00 | 767.60 | 767.60 | 764.29 | -3.64% | 29 |
| Oct 24, 2025 | 801.20 | 801.20 | 796.60 | 796.60 | 793.16 | -1.90% | 12 |
| Oct 23, 2025 | 823.80 | 837.60 | 812.00 | 812.00 | 808.50 | -5.84% | 27 |
| Oct 22, 2025 | 853.00 | 871.40 | 853.00 | 862.40 | 858.68 | -1.21% | 104 |
| Oct 21, 2025 | 857.20 | 873.00 | 857.20 | 873.00 | 869.23 | 2.37% | 2 |
| Oct 20, 2025 | 848.40 | 852.80 | 848.40 | 852.80 | 849.12 | -2.02% | 10 |
| Oct 16, 2025 | 870.40 | 870.40 | 870.40 | 870.40 | 866.64 | 0.21% | - |
| Oct 15, 2025 | 868.60 | 868.60 | 868.60 | 868.60 | 864.85 | 2.33% | - |
| Oct 14, 2025 | 842.60 | 848.80 | 837.20 | 848.80 | 845.14 | 0.74% | 21 |
| Oct 13, 2025 | 842.60 | 842.60 | 842.60 | 842.60 | 838.96 | 1.32% | - |
| Oct 10, 2025 | 846.60 | 850.00 | 831.60 | 831.60 | 828.01 | -2.12% | 23 |
| Oct 9, 2025 | 855.40 | 855.40 | 848.40 | 849.60 | 845.93 | -1.09% | 10 |
| Oct 8, 2025 | 859.00 | 859.00 | 859.00 | 859.00 | 855.29 | 1.06% | - |
| Oct 7, 2025 | 855.80 | 860.40 | 850.00 | 850.00 | 846.33 | 1.00% | 132 |
| Oct 6, 2025 | 841.60 | 841.60 | 841.60 | 841.60 | 837.97 | 0.21% | - |
| Oct 3, 2025 | 849.60 | 849.60 | 839.80 | 839.80 | 836.18 | 2.24% | 2 |