Uber Technologies, Inc. (ETR:UT8)
Germany
· Delayed Price · Currency is EUR 64.05
-0.90 (-1.39%)
Apr 28, 2026, 5:35 PM CET
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.19 | 65.59 | 64.05 | 64.05 | 64.05 | -1.39% | 4,649 |
| Apr 27, 2026 | 63.56 | 65.24 | 63.41 | 64.95 | 64.95 | 2.87% | 4,274 |
| Apr 24, 2026 | 64.25 | 64.41 | 62.95 | 63.14 | 63.14 | -2.03% | 2,897 |
| Apr 23, 2026 | 64.48 | 65.86 | 64.27 | 64.45 | 64.45 | -0.36% | 3,649 |
| Apr 22, 2026 | 66.38 | 66.61 | 64.59 | 64.68 | 64.68 | -1.84% | 6,294 |
| Apr 21, 2026 | 65.97 | 66.65 | 65.86 | 65.89 | 65.89 | 2.23% | 1,704 |
| Apr 20, 2026 | 65.05 | 65.39 | 64.42 | 64.45 | 64.45 | -2.16% | 3,246 |
| Apr 17, 2026 | 64.92 | 66.44 | 64.87 | 65.87 | 65.87 | 0.26% | 11,201 |
| Apr 16, 2026 | 66.12 | 66.50 | 65.20 | 65.70 | 65.70 | 1.06% | 4,757 |
| Apr 15, 2026 | 62.29 | 65.22 | 62.06 | 65.01 | 65.01 | 5.71% | 5,571 |
| Apr 14, 2026 | 61.66 | 62.41 | 61.32 | 61.50 | 61.50 | 0.65% | 3,636 |
| Apr 13, 2026 | 60.04 | 61.10 | 59.90 | 61.10 | 61.10 | 0.89% | 3,758 |
| Apr 10, 2026 | 61.45 | 61.96 | 60.47 | 60.56 | 60.56 | 0.45% | 3,317 |
| Apr 9, 2026 | 62.13 | 62.13 | 60.00 | 60.29 | 60.29 | -4.20% | 6,139 |
| Apr 8, 2026 | 63.63 | 64.45 | 62.73 | 62.93 | 62.93 | 1.53% | 7,859 |
| Apr 7, 2026 | 62.36 | 62.66 | 61.77 | 61.98 | 61.98 | -0.05% | 2,579 |
| Apr 2, 2026 | 61.46 | 62.04 | 60.62 | 62.01 | 62.01 | -0.86% | 1,728 |
| Apr 1, 2026 | 62.98 | 62.98 | 61.00 | 62.55 | 62.55 | 1.59% | 2,650 |
| Mar 31, 2026 | 61.32 | 61.87 | 61.30 | 61.57 | 61.57 | 0.47% | 2,054 |
| Mar 30, 2026 | 59.89 | 61.28 | 59.71 | 61.28 | 61.28 | 1.96% | 3,220 |
| Mar 27, 2026 | 61.69 | 61.69 | 59.40 | 60.10 | 60.10 | -2.80% | 2,554 |
| Mar 26, 2026 | 63.39 | 63.39 | 61.83 | 61.83 | 61.83 | -2.28% | 3,390 |
| Mar 25, 2026 | 63.02 | 63.48 | 62.45 | 63.27 | 63.27 | 0.24% | 7,271 |
| Mar 24, 2026 | 65.03 | 65.03 | 62.92 | 63.12 | 63.12 | -2.06% | 6,239 |
| Mar 23, 2026 | 63.32 | 65.34 | 63.27 | 64.45 | 64.45 | 0.31% | 13,612 |
| Mar 20, 2026 | 65.77 | 65.77 | 63.29 | 64.25 | 64.25 | -1.89% | 22,565 |
| Mar 19, 2026 | 67.08 | 67.80 | 65.49 | 65.49 | 65.49 | -1.87% | 3,335 |
| Mar 18, 2026 | 68.12 | 68.30 | 66.61 | 66.74 | 66.74 | -2.17% | 6,848 |
| Mar 17, 2026 | 66.18 | 68.44 | 66.18 | 68.22 | 68.22 | 5.20% | 3,614 |
| Mar 16, 2026 | 64.03 | 65.17 | 64.02 | 64.85 | 64.85 | 0.92% | 3,342 |
| Mar 13, 2026 | 63.47 | 65.05 | 63.47 | 64.26 | 64.26 | 1.74% | 1,578 |
| Mar 12, 2026 | 64.66 | 65.68 | 63.09 | 63.16 | 63.16 | -1.54% | 3,381 |
| Mar 11, 2026 | 62.61 | 65.29 | 62.36 | 64.15 | 64.15 | 2.02% | 8,306 |
| Mar 10, 2026 | 63.66 | 63.92 | 62.22 | 62.88 | 62.88 | -1.05% | 3,586 |
| Mar 9, 2026 | 63.60 | 64.31 | 62.42 | 63.55 | 63.55 | -1.96% | 6,629 |
| Mar 6, 2026 | 65.40 | 65.40 | 64.24 | 64.82 | 64.82 | -1.23% | 3,638 |
| Mar 5, 2026 | 65.97 | 67.49 | 65.22 | 65.63 | 65.63 | -0.08% | 4,090 |
| Mar 4, 2026 | 65.50 | 66.14 | 64.72 | 65.68 | 65.68 | 1.11% | 3,525 |
| Mar 3, 2026 | 64.51 | 65.98 | 63.46 | 64.96 | 64.96 | 1.96% | 16,388 |
| Mar 2, 2026 | 62.45 | 64.00 | 62.35 | 63.71 | 63.71 | -0.11% | 13,289 |
| Feb 27, 2026 | 63.54 | 63.97 | 62.37 | 63.78 | 63.78 | 0.11% | 5,616 |
| Feb 26, 2026 | 61.68 | 64.50 | 61.68 | 63.71 | 63.71 | 3.58% | 4,420 |
| Feb 25, 2026 | 61.12 | 61.80 | 60.89 | 61.51 | 61.51 | 2.06% | 2,935 |
| Feb 24, 2026 | 60.30 | 60.68 | 59.78 | 60.27 | 60.27 | 0.13% | 4,813 |
| Feb 23, 2026 | 62.06 | 62.18 | 59.97 | 60.19 | 60.19 | -4.70% | 8,979 |
| Feb 20, 2026 | 62.54 | 63.20 | 61.61 | 63.16 | 63.16 | 1.67% | 5,278 |
| Feb 19, 2026 | 61.91 | 63.04 | 61.30 | 62.12 | 62.12 | 0.98% | 5,404 |
| Feb 18, 2026 | 59.85 | 61.52 | 59.27 | 61.52 | 61.52 | 2.70% | 8,219 |
| Feb 17, 2026 | 59.02 | 59.90 | 58.83 | 59.90 | 59.90 | 0.94% | 4,770 |
| Feb 16, 2026 | 59.99 | 59.99 | 59.26 | 59.34 | 59.34 | 0.49% | 5,455 |
| Feb 13, 2026 | 59.92 | 60.19 | 58.73 | 59.05 | 59.05 | 0.25% | 5,272 |
| Feb 12, 2026 | 60.10 | 60.83 | 58.88 | 58.90 | 58.90 | -2.64% | 22,802 |
| Feb 11, 2026 | 61.55 | 62.42 | 60.40 | 60.50 | 60.50 | -3.28% | 6,651 |
| Feb 10, 2026 | 62.18 | 62.86 | 62.14 | 62.55 | 62.55 | -0.02% | 3,538 |
| Feb 9, 2026 | 63.01 | 63.16 | 61.50 | 62.56 | 62.56 | -0.26% | 51,552 |
| Feb 6, 2026 | 63.55 | 64.42 | 62.00 | 62.72 | 62.72 | -2.21% | 5,846 |
| Feb 5, 2026 | 62.74 | 64.14 | 61.67 | 64.14 | 64.14 | 0.19% | 7,209 |
| Feb 4, 2026 | 65.90 | 67.18 | 59.85 | 64.02 | 64.02 | -3.40% | 27,171 |
| Feb 3, 2026 | 68.98 | 68.98 | 66.20 | 66.27 | 66.27 | -3.83% | 5,996 |
| Feb 2, 2026 | 66.68 | 69.01 | 66.67 | 68.91 | 68.91 | 2.04% | 1,497 |
| Jan 30, 2026 | 67.94 | 68.84 | 67.36 | 67.53 | 67.53 | -0.73% | 2,913 |
| Jan 29, 2026 | 66.77 | 68.36 | 66.76 | 68.03 | 68.03 | 0.86% | 4,188 |
| Jan 28, 2026 | 68.11 | 68.22 | 67.27 | 67.45 | 67.45 | -0.03% | 3,566 |
| Jan 27, 2026 | 69.38 | 69.38 | 66.94 | 67.47 | 67.47 | -3.31% | 5,702 |
| Jan 26, 2026 | 69.42 | 70.15 | 69.22 | 69.78 | 69.78 | -0.73% | 5,312 |
| Jan 23, 2026 | 70.89 | 70.97 | 70.04 | 70.29 | 70.29 | -1.28% | 4,535 |
| Jan 22, 2026 | 72.44 | 72.72 | 71.10 | 71.20 | 71.20 | -2.56% | 6,718 |
| Jan 21, 2026 | 71.54 | 73.12 | 70.86 | 73.07 | 73.07 | 2.77% | 7,150 |
| Jan 20, 2026 | 71.11 | 71.32 | 70.40 | 71.10 | 71.10 | -0.97% | 6,266 |
| Jan 19, 2026 | 71.04 | 72.47 | 71.00 | 71.80 | 71.80 | -1.07% | 8,158 |
| Jan 16, 2026 | 72.84 | 72.86 | 71.55 | 72.58 | 72.58 | 1.54% | 2,722 |
| Jan 15, 2026 | 72.86 | 74.46 | 71.48 | 71.48 | 71.48 | -1.84% | 3,410 |
| Jan 14, 2026 | 73.25 | 73.99 | 72.51 | 72.82 | 72.82 | -0.65% | 4,838 |
| Jan 13, 2026 | 72.79 | 73.30 | 71.97 | 73.30 | 73.30 | 0.49% | 1,982 |
| Jan 12, 2026 | 72.65 | 72.94 | 71.82 | 72.94 | 72.94 | -0.76% | 5,198 |
| Jan 9, 2026 | 75.09 | 75.50 | 73.39 | 73.50 | 73.50 | -1.59% | 2,497 |
| Jan 8, 2026 | 73.93 | 74.69 | 73.30 | 74.69 | 74.69 | 1.18% | 5,334 |
| Jan 7, 2026 | 73.05 | 75.00 | 72.83 | 73.82 | 73.82 | 2.68% | 6,229 |
| Jan 6, 2026 | 69.05 | 73.25 | 68.88 | 71.89 | 71.89 | 1.80% | 11,667 |
| Jan 5, 2026 | 71.31 | 71.31 | 68.28 | 70.62 | 70.62 | -0.69% | 11,219 |
| Jan 2, 2026 | 70.04 | 71.14 | 69.62 | 71.11 | 71.11 | 2.10% | 6,656 |
| Dec 30, 2025 | 69.35 | 69.65 | 69.25 | 69.65 | 69.65 | 0.64% | 2,252 |
| Dec 29, 2025 | 68.89 | 69.67 | 68.70 | 69.21 | 69.21 | 1.15% | 3,359 |
| Dec 23, 2025 | 69.12 | 69.32 | 68.42 | 68.42 | 68.42 | -1.18% | 4,690 |
| Dec 22, 2025 | 68.09 | 69.72 | 68.05 | 69.24 | 69.24 | 2.84% | 6,521 |
| Dec 19, 2025 | 68.50 | 68.52 | 67.00 | 67.33 | 67.33 | -1.42% | 7,333 |
| Dec 18, 2025 | 67.50 | 68.57 | 67.50 | 68.30 | 68.30 | 0.65% | 3,089 |
| Dec 17, 2025 | 69.17 | 69.54 | 67.49 | 67.86 | 67.86 | -1.06% | 7,317 |
| Dec 16, 2025 | 70.35 | 70.35 | 68.43 | 68.59 | 68.59 | -2.36% | 4,301 |
| Dec 15, 2025 | 72.70 | 73.04 | 69.37 | 70.25 | 70.25 | -2.77% | 21,880 |
| Dec 12, 2025 | 73.00 | 73.21 | 72.07 | 72.25 | 72.25 | 0.71% | 4,074 |
| Dec 11, 2025 | 71.55 | 72.20 | 71.12 | 71.74 | 71.74 | -1.87% | 8,958 |
| Dec 10, 2025 | 77.10 | 77.10 | 72.78 | 73.11 | 73.11 | -5.86% | 8,992 |
| Dec 9, 2025 | 79.36 | 79.60 | 77.52 | 77.66 | 77.66 | -1.78% | 6,271 |
| Dec 8, 2025 | 78.87 | 79.56 | 77.92 | 79.07 | 79.07 | -0.03% | 3,553 |
| Dec 5, 2025 | 78.20 | 79.57 | 77.83 | 79.09 | 79.09 | 2.69% | 4,129 |
| Dec 4, 2025 | 78.02 | 78.02 | 76.99 | 77.02 | 77.02 | -0.77% | 6,799 |
| Dec 3, 2025 | 75.58 | 78.24 | 75.12 | 77.62 | 77.62 | 3.19% | 9,950 |
| Dec 2, 2025 | 74.50 | 75.47 | 73.83 | 75.22 | 75.22 | 1.80% | 4,844 |
| Dec 1, 2025 | 75.03 | 75.21 | 73.72 | 73.89 | 73.89 | -1.85% | 6,871 |