Uber Technologies, Inc. (FRA:UT8)
Germany
· Delayed Price · Currency is EUR 63.70
-1.21 (-1.86%)
Last updated: Apr 28, 2026, 7:03 PM CET
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | - | 0.52% | - |
| Apr 27, 2026 | 63.49 | 65.23 | 63.49 | 64.91 | 64.91 | 3.05% | 962 |
| Apr 24, 2026 | 64.34 | 64.61 | 62.99 | 62.99 | 62.99 | -0.24% | 1,025 |
| Apr 23, 2026 | 64.00 | 65.21 | 63.14 | 63.14 | 63.14 | -1.83% | 1,285 |
| Apr 22, 2026 | 65.98 | 66.49 | 64.32 | 64.32 | 64.32 | -2.25% | 261 |
| Apr 21, 2026 | 66.28 | 67.03 | 65.43 | 65.80 | 65.80 | 1.32% | 2,093 |
| Apr 20, 2026 | 65.30 | 65.63 | 64.60 | 64.94 | 64.94 | -1.28% | 893 |
| Apr 17, 2026 | 64.64 | 66.45 | 64.64 | 65.78 | 65.78 | 0.35% | 1,166 |
| Apr 16, 2026 | 66.45 | 67.36 | 65.40 | 65.55 | 65.55 | -0.41% | 1,486 |
| Apr 15, 2026 | 62.12 | 65.82 | 61.78 | 65.82 | 65.82 | 6.82% | 1,286 |
| Apr 14, 2026 | 61.16 | 62.21 | 61.16 | 61.62 | 61.62 | 1.55% | 1,521 |
| Apr 13, 2026 | 60.01 | 60.78 | 59.50 | 60.68 | 60.68 | 0.30% | 771 |
| Apr 10, 2026 | 61.07 | 61.93 | 60.43 | 60.50 | 60.50 | -0.69% | 1,230 |
| Apr 9, 2026 | 62.23 | 62.92 | 60.13 | 60.92 | 60.92 | -2.76% | 1,056 |
| Apr 8, 2026 | 63.30 | 64.59 | 62.65 | 62.65 | 62.65 | 0.72% | 1,556 |
| Apr 7, 2026 | 61.89 | 62.97 | 61.65 | 62.20 | 62.20 | 0.39% | 370 |
| Apr 2, 2026 | 61.00 | 61.96 | 60.76 | 61.96 | 61.96 | -0.31% | 1,032 |
| Apr 1, 2026 | 62.75 | 63.34 | 62.13 | 62.15 | 62.15 | -0.02% | 1,201 |
| Mar 31, 2026 | 61.20 | 62.44 | 60.98 | 62.16 | 62.16 | 1.75% | 1,130 |
| Mar 30, 2026 | 59.84 | 61.54 | 59.82 | 61.09 | 61.09 | 2.35% | 1,087 |
| Mar 27, 2026 | 61.22 | 62.32 | 59.69 | 59.69 | 59.69 | -3.10% | 1,222 |
| Mar 26, 2026 | 62.57 | 63.69 | 61.20 | 61.60 | 61.60 | -2.90% | 1,838 |
| Mar 25, 2026 | 62.50 | 63.50 | 62.30 | 63.44 | 63.44 | 1.28% | 838 |
| Mar 24, 2026 | 64.43 | 65.81 | 62.62 | 62.64 | 62.64 | -3.08% | 1,042 |
| Mar 23, 2026 | 63.00 | 65.52 | 62.84 | 64.63 | 64.63 | 0.97% | 1,438 |
| Mar 20, 2026 | 65.35 | 67.37 | 63.62 | 64.01 | 64.01 | -2.24% | 2,388 |
| Mar 19, 2026 | 66.41 | 67.57 | 65.43 | 65.48 | 65.48 | -1.99% | 1,767 |
| Mar 18, 2026 | 68.00 | 68.88 | 66.54 | 66.81 | 66.81 | -1.55% | 2,644 |
| Mar 17, 2026 | 66.50 | 68.60 | 66.50 | 67.86 | 67.86 | 1.04% | 1,586 |
| Mar 16, 2026 | 65.00 | 67.16 | 63.86 | 67.16 | 67.16 | 4.17% | 1,390 |
| Mar 13, 2026 | 63.16 | 64.80 | 63.00 | 64.47 | 64.47 | 1.72% | 1,173 |
| Mar 12, 2026 | 64.80 | 65.54 | 63.38 | 63.38 | 63.38 | -1.00% | 701 |
| Mar 11, 2026 | 62.40 | 65.80 | 62.35 | 64.02 | 64.02 | 2.17% | 1,936 |
| Mar 10, 2026 | 63.20 | 64.14 | 62.66 | 62.66 | 62.66 | -1.25% | 1,042 |
| Mar 9, 2026 | 63.91 | 64.30 | 62.45 | 63.45 | 63.45 | -2.05% | 870 |
| Mar 6, 2026 | 64.77 | 65.56 | 64.77 | 64.78 | 64.78 | -1.34% | 750 |
| Mar 5, 2026 | 66.00 | 67.42 | 65.66 | 65.66 | 65.66 | -0.14% | 1,854 |
| Mar 4, 2026 | 66.00 | 66.61 | 64.76 | 65.75 | 65.75 | -0.09% | 1,550 |
| Mar 3, 2026 | 64.42 | 65.81 | 63.50 | 65.81 | 65.81 | 0.61% | 3,875 |
| Mar 2, 2026 | 62.66 | 65.41 | 62.16 | 65.41 | 65.41 | 2.44% | 730 |
| Feb 27, 2026 | 63.00 | 64.03 | 62.59 | 63.85 | 63.85 | -0.93% | 538 |
| Feb 26, 2026 | 61.50 | 64.45 | 61.50 | 64.45 | 64.45 | 4.58% | 2,513 |
| Feb 25, 2026 | 61.00 | 61.90 | 60.67 | 61.63 | 61.63 | 2.21% | 2,370 |
| Feb 24, 2026 | 60.21 | 60.96 | 59.46 | 60.30 | 60.30 | 0.92% | 1,733 |
| Feb 23, 2026 | 62.05 | 62.40 | 59.75 | 59.75 | 59.75 | -5.14% | 4,532 |
| Feb 20, 2026 | 62.61 | 62.99 | 61.69 | 62.99 | 62.99 | 1.12% | 575 |
| Feb 19, 2026 | 61.56 | 62.29 | 61.45 | 62.29 | 62.29 | 0.37% | 857 |
| Feb 18, 2026 | 59.40 | 62.06 | 59.40 | 62.06 | 62.06 | 4.23% | 1,097 |
| Feb 17, 2026 | 58.47 | 59.83 | 58.47 | 59.54 | 59.54 | 0.49% | 3,132 |
| Feb 16, 2026 | 58.99 | 59.44 | 58.99 | 59.25 | 59.25 | 0.02% | 377 |
| Feb 13, 2026 | 59.80 | 60.40 | 58.80 | 59.24 | 59.24 | 0.78% | 1,624 |
| Feb 12, 2026 | 59.73 | 60.93 | 58.78 | 58.78 | 58.78 | -2.03% | 3,668 |
| Feb 11, 2026 | 61.53 | 62.73 | 60.00 | 60.00 | 60.00 | -3.38% | 4,758 |
| Feb 10, 2026 | 62.10 | 62.69 | 62.04 | 62.10 | 62.10 | -0.48% | 2,275 |
| Feb 9, 2026 | 62.79 | 63.44 | 61.98 | 62.40 | 62.40 | -0.78% | 1,551 |
| Feb 6, 2026 | 63.19 | 64.65 | 62.46 | 62.89 | 62.89 | -3.75% | 2,868 |
| Feb 5, 2026 | 62.72 | 65.48 | 62.68 | 65.34 | 65.34 | 4.36% | 2,058 |
| Feb 4, 2026 | 66.37 | 66.55 | 60.81 | 62.61 | 62.61 | -5.14% | 4,367 |
| Feb 3, 2026 | 68.36 | 69.02 | 66.00 | 66.00 | 66.00 | -4.72% | 1,748 |
| Feb 2, 2026 | 66.30 | 69.27 | 66.30 | 69.27 | 69.27 | 2.73% | 2,215 |
| Jan 30, 2026 | 67.55 | 68.76 | 67.25 | 67.43 | 67.43 | -0.98% | 2,397 |
| Jan 29, 2026 | 66.40 | 68.17 | 66.40 | 68.10 | 68.10 | 0.81% | 2,292 |
| Jan 28, 2026 | 67.72 | 68.51 | 67.11 | 67.55 | 67.55 | -0.63% | 2,090 |
| Jan 27, 2026 | 69.00 | 69.51 | 66.80 | 67.98 | 67.98 | -2.89% | 2,326 |
| Jan 26, 2026 | 69.00 | 70.02 | 69.00 | 70.00 | 70.00 | 0.19% | 3,126 |
| Jan 23, 2026 | 70.12 | 70.85 | 69.87 | 69.87 | 69.87 | -0.19% | 3,903 |
| Jan 22, 2026 | 72.55 | 72.85 | 70.00 | 70.00 | 70.00 | -3.09% | 4,010 |
| Jan 21, 2026 | 71.47 | 73.04 | 70.93 | 72.23 | 72.23 | 1.88% | 2,717 |
| Jan 20, 2026 | 70.98 | 71.40 | 70.50 | 70.90 | 70.90 | -1.25% | 3,551 |
| Jan 19, 2026 | 71.66 | 72.54 | 71.00 | 71.80 | 71.80 | -0.37% | 3,992 |
| Jan 16, 2026 | 73.37 | 73.37 | 71.84 | 72.07 | 72.07 | -0.87% | 3,530 |
| Jan 15, 2026 | 72.53 | 73.58 | 71.73 | 72.70 | 72.70 | 0.61% | 2,591 |
| Jan 14, 2026 | 72.80 | 73.80 | 72.26 | 72.26 | 72.26 | -1.62% | 1,968 |
| Jan 13, 2026 | 72.91 | 73.45 | 71.99 | 73.45 | 73.45 | 0.23% | 2,979 |
| Jan 12, 2026 | 73.00 | 73.28 | 72.12 | 73.28 | 73.28 | -0.07% | 2,963 |
| Jan 9, 2026 | 74.87 | 75.72 | 73.16 | 73.33 | 73.33 | -2.87% | 1,916 |
| Jan 8, 2026 | 73.30 | 75.50 | 73.30 | 75.50 | 75.50 | 2.28% | 3,497 |
| Jan 7, 2026 | 73.39 | 75.00 | 72.83 | 73.82 | 73.82 | 2.41% | 4,667 |
| Jan 6, 2026 | 68.50 | 72.35 | 68.50 | 72.08 | 72.08 | 4.10% | 5,806 |
| Jan 5, 2026 | 71.50 | 71.54 | 68.76 | 69.24 | 69.24 | -2.41% | 9,664 |
| Jan 2, 2026 | 70.15 | 70.95 | 70.06 | 70.95 | 70.95 | 2.31% | 2,518 |
| Dec 30, 2025 | 68.81 | 69.74 | 68.79 | 69.35 | 69.35 | 0.14% | 1,045 |
| Dec 29, 2025 | 68.61 | 69.79 | 68.61 | 69.25 | 69.25 | 1.15% | 4,721 |
| Dec 23, 2025 | 68.60 | 69.30 | 68.46 | 68.46 | 68.46 | -0.44% | 1,114 |
| Dec 22, 2025 | 68.29 | 69.81 | 67.59 | 68.76 | 68.76 | 2.93% | 3,478 |
| Dec 19, 2025 | 67.80 | 68.65 | 66.80 | 66.80 | 66.80 | -2.00% | 3,069 |
| Dec 18, 2025 | 67.29 | 68.58 | 67.29 | 68.16 | 68.16 | 0.18% | 6,637 |
| Dec 17, 2025 | 68.90 | 69.69 | 67.50 | 68.04 | 68.04 | -0.67% | 4,335 |
| Dec 16, 2025 | 69.48 | 70.27 | 68.26 | 68.50 | 68.50 | -1.86% | 5,391 |
| Dec 15, 2025 | 72.47 | 73.17 | 69.37 | 69.80 | 69.80 | -3.75% | 6,276 |
| Dec 12, 2025 | 72.40 | 73.44 | 72.40 | 72.52 | 72.52 | 0.69% | 3,197 |
| Dec 11, 2025 | 71.84 | 72.29 | 71.15 | 72.02 | 72.02 | 1.15% | 2,414 |
| Dec 10, 2025 | 76.97 | 77.05 | 71.20 | 71.20 | 71.20 | -8.72% | 4,814 |
| Dec 9, 2025 | 80.37 | 80.37 | 77.85 | 78.00 | 78.00 | -1.28% | 5,382 |
| Dec 8, 2025 | 79.24 | 79.73 | 78.02 | 79.01 | 79.01 | -0.10% | 2,294 |
| Dec 5, 2025 | 77.45 | 79.35 | 77.45 | 79.09 | 79.09 | 1.61% | 3,598 |
| Dec 4, 2025 | 77.06 | 78.26 | 76.96 | 77.84 | 77.84 | 0.05% | 4,130 |
| Dec 3, 2025 | 74.63 | 78.35 | 74.63 | 77.80 | 77.80 | 2.88% | 6,534 |
| Dec 2, 2025 | 73.76 | 75.62 | 73.76 | 75.62 | 75.62 | 1.54% | 5,179 |
| Dec 1, 2025 | 75.82 | 75.82 | 74.13 | 74.47 | 74.47 | -1.48% | 3,186 |