United Rentals, Inc. (FRA:UR3)
Germany
· Delayed Price · Currency is EUR 687.00
-2.60 (-0.38%)
At close: Dec 3, 2025
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 689.80 | 695.60 | 689.80 | 695.60 | 695.60 | 0.20% | 5 |
| Dec 4, 2025 | 694.20 | 694.20 | 694.20 | 694.20 | 694.20 | 1.05% | - |
| Dec 3, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | -0.38% | - |
| Dec 2, 2025 | 689.60 | 689.60 | 689.60 | 689.60 | 689.60 | -1.06% | - |
| Dec 1, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | -1.50% | - |
| Nov 28, 2025 | 702.60 | 707.60 | 702.60 | 707.60 | 707.60 | 1.32% | 31 |
| Nov 27, 2025 | 698.40 | 698.40 | 698.40 | 698.40 | 698.40 | 0.49% | - |
| Nov 26, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -1.11% | - |
| Nov 25, 2025 | 699.20 | 702.80 | 699.20 | 702.80 | 702.80 | 1.80% | 12 |
| Nov 24, 2025 | 690.40 | 690.40 | 690.40 | 690.40 | 690.40 | 4.10% | - |
| Nov 21, 2025 | 663.20 | 663.20 | 663.20 | 663.20 | 663.20 | -2.07% | - |
| Nov 20, 2025 | 687.60 | 693.20 | 677.20 | 677.20 | 677.20 | -1.86% | 11 |
| Nov 19, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0.06% | 10 |
| Nov 18, 2025 | 689.60 | 689.60 | 689.60 | 689.60 | 689.60 | -4.59% | - |
| Nov 17, 2025 | 716.80 | 722.80 | 716.80 | 722.80 | 722.80 | 0.31% | 2 |
| Nov 14, 2025 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | -1.40% | - |
| Nov 13, 2025 | 738.00 | 738.00 | 730.80 | 730.80 | 730.80 | -0.16% | 15 |
| Nov 12, 2025 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | -0.54% | - |
| Nov 11, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 734.46 | -0.05% | - |
| Nov 10, 2025 | 729.40 | 736.40 | 729.40 | 736.40 | 734.86 | 1.83% | 8 |
| Nov 7, 2025 | 730.40 | 730.40 | 723.20 | 723.20 | 721.68 | -0.69% | 10 |
| Nov 6, 2025 | 728.20 | 728.20 | 728.20 | 728.20 | 726.67 | -1.27% | - |
| Nov 5, 2025 | 737.60 | 737.60 | 737.60 | 737.60 | 736.05 | -0.08% | - |
| Nov 4, 2025 | 738.20 | 738.20 | 738.20 | 738.20 | 736.65 | -1.26% | - |
| Nov 3, 2025 | 750.40 | 750.40 | 747.60 | 747.60 | 746.03 | 0.95% | 8 |
| Oct 31, 2025 | 740.60 | 740.60 | 740.60 | 740.60 | 739.05 | -0.78% | - |
| Oct 30, 2025 | 747.20 | 747.20 | 746.40 | 746.40 | 744.83 | -0.59% | 5 |
| Oct 29, 2025 | 750.80 | 750.80 | 750.80 | 750.80 | 749.23 | -1.86% | - |
| Oct 28, 2025 | 770.40 | 770.40 | 765.00 | 765.00 | 763.40 | -0.83% | 10 |
| Oct 27, 2025 | 785.00 | 785.00 | 761.20 | 771.40 | 769.78 | -3.28% | 58 |
| Oct 24, 2025 | 787.00 | 797.60 | 787.00 | 797.60 | 795.93 | -4.11% | 6 |
| Oct 23, 2025 | 827.40 | 831.80 | 823.00 | 831.80 | 830.06 | -3.12% | 42 |
| Oct 22, 2025 | 858.60 | 871.00 | 858.60 | 858.60 | 856.80 | 0.35% | 26 |
| Oct 21, 2025 | 855.60 | 855.60 | 855.60 | 855.60 | 853.81 | 2.00% | - |
| Oct 20, 2025 | 838.80 | 838.80 | 838.80 | 838.80 | 837.04 | -0.59% | - |
| Oct 17, 2025 | 843.80 | 843.80 | 843.80 | 843.80 | 842.03 | -3.15% | - |
| Oct 16, 2025 | 871.20 | 871.20 | 871.20 | 871.20 | 869.37 | 1.70% | - |
| Oct 15, 2025 | 856.60 | 856.60 | 856.60 | 856.60 | 854.80 | 2.64% | - |
| Oct 14, 2025 | 834.60 | 834.60 | 834.60 | 834.60 | 832.85 | 1.09% | - |
| Oct 13, 2025 | 825.60 | 825.60 | 825.60 | 825.60 | 823.87 | -2.18% | - |
| Oct 10, 2025 | 844.00 | 844.00 | 844.00 | 844.00 | 842.23 | -0.82% | - |
| Oct 9, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 849.22 | 0.50% | - |
| Oct 8, 2025 | 846.80 | 846.80 | 846.80 | 846.80 | 845.02 | 0.88% | - |
| Oct 7, 2025 | 839.40 | 839.40 | 839.40 | 839.40 | 837.64 | 0.29% | - |
| Oct 6, 2025 | 837.00 | 837.00 | 837.00 | 837.00 | 835.24 | 0.12% | - |
| Oct 3, 2025 | 832.40 | 836.00 | 832.40 | 836.00 | 834.25 | 2.35% | 5 |
| Oct 2, 2025 | 816.80 | 816.80 | 816.80 | 816.80 | 815.09 | 0.64% | - |
| Oct 1, 2025 | 811.60 | 811.60 | 811.60 | 811.60 | 809.90 | 1.55% | - |
| Sep 30, 2025 | 799.20 | 799.20 | 799.20 | 799.20 | 797.52 | -0.92% | - |
| Sep 29, 2025 | 806.60 | 806.60 | 806.60 | 806.60 | 804.91 | 1.59% | - |
| Sep 26, 2025 | 794.00 | 794.00 | 794.00 | 794.00 | 792.33 | 0.20% | - |
| Sep 25, 2025 | 792.40 | 792.40 | 792.40 | 792.40 | 790.74 | -1.69% | - |
| Sep 24, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 804.31 | 0.45% | - |
| Sep 23, 2025 | 797.40 | 802.40 | 797.40 | 802.40 | 800.72 | 0.70% | 3 |
| Sep 22, 2025 | 796.80 | 796.80 | 796.80 | 796.80 | 795.13 | -0.94% | - |
| Sep 19, 2025 | 796.00 | 804.40 | 796.00 | 804.40 | 802.71 | 0.73% | 14 |
| Sep 18, 2025 | 789.00 | 798.60 | 789.00 | 798.60 | 796.93 | -0.52% | 11 |
| Sep 17, 2025 | 802.80 | 802.80 | 802.80 | 802.80 | 801.12 | 0.27% | - |
| Sep 16, 2025 | 800.60 | 800.60 | 800.60 | 800.60 | 798.92 | -1.74% | - |
| Sep 15, 2025 | 797.20 | 814.80 | 797.20 | 814.80 | 813.09 | 0.30% | 4 |
| Sep 12, 2025 | 812.40 | 812.40 | 812.40 | 812.40 | 810.70 | -1.07% | - |
| Sep 11, 2025 | 802.80 | 821.20 | 802.80 | 821.20 | 819.48 | 2.01% | 5 |
| Sep 10, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 803.31 | -1.83% | - |
| Sep 9, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 818.28 | -1.11% | - |
| Sep 8, 2025 | 829.20 | 829.20 | 829.20 | 829.20 | 827.46 | 0.85% | - |
| Sep 5, 2025 | 822.20 | 822.20 | 822.20 | 822.20 | 820.48 | 0.37% | - |
| Sep 4, 2025 | 817.00 | 819.20 | 816.00 | 819.20 | 817.48 | 0.29% | 36 |
| Sep 3, 2025 | 816.80 | 816.80 | 816.80 | 816.80 | 815.09 | 0.67% | - |
| Sep 2, 2025 | 811.40 | 811.40 | 811.40 | 811.40 | 809.70 | 0.15% | - |
| Sep 1, 2025 | 810.20 | 810.20 | 810.20 | 810.20 | 808.50 | -0.37% | - |
| Aug 29, 2025 | 813.20 | 813.20 | 813.20 | 813.20 | 811.49 | -0.85% | - |
| Aug 28, 2025 | 810.40 | 820.60 | 810.40 | 820.20 | 818.48 | 1.54% | 15 |
| Aug 27, 2025 | 807.80 | 807.80 | 807.80 | 807.80 | 806.11 | 0.65% | - |
| Aug 26, 2025 | 802.60 | 802.60 | 802.60 | 802.60 | 800.92 | 1.70% | - |
| Aug 25, 2025 | 789.20 | 789.20 | 789.20 | 789.20 | 787.54 | 3.43% | 4 |
| Aug 22, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 761.40 | -0.88% | - |
| Aug 21, 2025 | 769.80 | 775.40 | 769.80 | 769.80 | 768.19 | -2.46% | 8 |
| Aug 20, 2025 | 779.20 | 789.20 | 779.20 | 789.20 | 787.54 | 0.20% | 2 |
| Aug 19, 2025 | 777.40 | 795.80 | 777.40 | 787.60 | 785.95 | 1.89% | 32 |
| Aug 18, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | 771.38 | -1.88% | - |
| Aug 15, 2025 | 787.80 | 787.80 | 787.80 | 787.80 | 786.15 | -0.83% | - |
| Aug 14, 2025 | 789.60 | 794.40 | 789.60 | 794.40 | 792.73 | 1.46% | 15 |
| Aug 13, 2025 | 779.80 | 783.00 | 779.80 | 783.00 | 781.36 | 5.10% | 8 |
| Aug 12, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 741.91 | 1.75% | - |
| Aug 11, 2025 | 732.20 | 732.20 | 732.20 | 732.20 | 729.16 | 0.30% | - |
| Aug 8, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 726.97 | -2.35% | - |
| Aug 7, 2025 | 736.20 | 747.60 | 735.00 | 747.60 | 744.50 | 0.05% | 64 |
| Aug 6, 2025 | 747.20 | 747.20 | 747.20 | 747.20 | 744.10 | 0.48% | - |
| Aug 5, 2025 | 749.80 | 749.80 | 743.60 | 743.60 | 740.51 | 0.22% | 9 |
| Aug 4, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 738.92 | -3.13% | - |
| Aug 1, 2025 | 766.00 | 766.00 | 766.00 | 766.00 | 762.82 | -0.73% | - |
| Jul 31, 2025 | 766.00 | 771.60 | 766.00 | 771.60 | 768.40 | 1.50% | 11 |
| Jul 30, 2025 | 760.20 | 760.20 | 760.20 | 760.20 | 757.04 | -3.18% | - |
| Jul 29, 2025 | 774.20 | 785.20 | 774.20 | 785.20 | 781.94 | 3.67% | 4 |
| Jul 28, 2025 | 757.40 | 757.40 | 757.40 | 757.40 | 754.26 | 2.43% | - |
| Jul 25, 2025 | 739.40 | 739.40 | 739.40 | 739.40 | 736.33 | 7.88% | - |
| Jul 24, 2025 | 675.00 | 685.40 | 675.00 | 685.40 | 682.55 | 1.84% | 13 |
| Jul 23, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 670.21 | 1.82% | - |
| Jul 22, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 658.26 | -4.45% | - |
| Jul 21, 2025 | 691.80 | 691.80 | 691.80 | 691.80 | 688.93 | -1.40% | - |