Uber Technologies, Inc. (VIE:UBER)
Austria
· Delayed Price · Currency is EUR 62.62
-2.10 (-3.24%)
Last updated: Mar 9, 2026, 3:30 PM CET
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.27 | 65.27 | 64.49 | 64.72 | 64.72 | -1.51% | 299 |
| Mar 5, 2026 | 65.88 | 67.43 | 65.71 | 65.71 | 65.71 | -0.06% | 246 |
| Mar 4, 2026 | 65.62 | 65.93 | 65.28 | 65.75 | 65.75 | 1.43% | 1,260 |
| Mar 3, 2026 | 64.60 | 65.70 | 63.70 | 64.82 | 64.82 | 1.73% | 518 |
| Mar 2, 2026 | 62.38 | 63.91 | 62.38 | 63.72 | 63.72 | -0.23% | 783 |
| Feb 27, 2026 | 63.17 | 63.87 | 62.47 | 63.87 | 63.87 | 0.20% | 551 |
| Feb 26, 2026 | 61.55 | 63.74 | 61.55 | 63.74 | 63.74 | 3.73% | 151 |
| Feb 25, 2026 | 61.02 | 61.62 | 60.83 | 61.45 | 61.45 | 2.06% | 435 |
| Feb 24, 2026 | 60.21 | 60.21 | 59.95 | 60.21 | 60.21 | -0.12% | 270 |
| Feb 23, 2026 | 62.04 | 62.17 | 60.28 | 60.28 | 60.28 | -4.47% | 333 |
| Feb 20, 2026 | 62.04 | 63.10 | 61.73 | 63.10 | 63.10 | 1.71% | 392 |
| Feb 19, 2026 | 61.84 | 62.04 | 61.67 | 62.04 | 62.04 | 0.83% | 151 |
| Feb 18, 2026 | 59.96 | 61.53 | 59.41 | 61.53 | 61.53 | 3.08% | 390 |
| Feb 17, 2026 | 59.00 | 59.69 | 58.95 | 59.69 | 59.69 | 0.83% | 212 |
| Feb 16, 2026 | 59.30 | 59.83 | 59.20 | 59.20 | 59.20 | 0.27% | 103 |
| Feb 13, 2026 | 59.94 | 60.16 | 59.04 | 59.04 | 59.04 | 0.34% | 417 |
| Feb 12, 2026 | 60.07 | 61.95 | 58.84 | 58.84 | 58.84 | -2.92% | 160 |
| Feb 11, 2026 | 61.47 | 61.90 | 60.61 | 60.61 | 60.61 | -2.95% | 290 |
| Feb 10, 2026 | 62.39 | 62.67 | 62.03 | 62.45 | 62.45 | -0.27% | 221 |
| Feb 9, 2026 | 63.06 | 63.06 | 62.11 | 62.62 | 62.62 | -0.05% | 145 |
| Feb 6, 2026 | 63.52 | 64.34 | 62.65 | 62.65 | 62.65 | -2.28% | 245 |
| Feb 5, 2026 | 62.75 | 64.11 | 62.11 | 64.11 | 64.11 | -0.05% | 927 |
| Feb 4, 2026 | 65.70 | 65.70 | 62.76 | 64.14 | 64.14 | -3.08% | 1,356 |
| Feb 3, 2026 | 68.88 | 68.95 | 66.18 | 66.18 | 66.18 | -3.79% | 331 |
| Feb 2, 2026 | 66.79 | 68.79 | 66.79 | 68.79 | 68.79 | 1.97% | 145 |
| Jan 30, 2026 | 67.80 | 68.08 | 67.46 | 67.46 | 67.46 | -0.75% | - |
| Jan 29, 2026 | 66.85 | 68.25 | 66.85 | 67.97 | 67.97 | 0.67% | 474 |
| Jan 28, 2026 | 68.07 | 68.11 | 67.52 | 67.52 | 67.52 | 0.07% | 167 |
| Jan 27, 2026 | 69.39 | 69.48 | 67.47 | 67.47 | 67.47 | -3.32% | 471 |
| Jan 26, 2026 | 69.37 | 69.89 | 69.31 | 69.79 | 69.79 | -0.54% | 291 |
| Jan 23, 2026 | 70.59 | 70.92 | 70.17 | 70.17 | 70.17 | -1.58% | 309 |
| Jan 22, 2026 | 72.34 | 72.50 | 71.30 | 71.30 | 71.30 | -2.36% | 123 |
| Jan 21, 2026 | 71.48 | 73.02 | 71.16 | 73.02 | 73.02 | 2.87% | 316 |
| Jan 20, 2026 | 71.26 | 71.26 | 70.86 | 70.98 | 70.98 | -1.50% | 160 |
| Jan 19, 2026 | 71.36 | 72.32 | 71.06 | 72.06 | 72.06 | -0.83% | 479 |
| Jan 16, 2026 | 72.88 | 72.88 | 72.25 | 72.66 | 72.66 | 1.49% | 291 |
| Jan 15, 2026 | 72.95 | 74.25 | 71.58 | 71.59 | 71.59 | -1.54% | 741 |
| Jan 14, 2026 | 73.16 | 74.78 | 72.71 | 72.71 | 72.71 | -0.59% | 614 |
| Jan 13, 2026 | 72.71 | 73.14 | 72.48 | 73.14 | 73.14 | 0.32% | - |
| Jan 12, 2026 | 72.61 | 72.91 | 71.94 | 72.91 | 72.91 | -1.02% | 340 |
| Jan 9, 2026 | 75.20 | 75.26 | 73.66 | 73.66 | 73.66 | -1.35% | 212 |
| Jan 8, 2026 | 73.81 | 74.67 | 73.35 | 74.67 | 74.67 | 1.14% | 145 |
| Jan 7, 2026 | 72.98 | 74.53 | 72.88 | 73.83 | 73.83 | 2.66% | 336 |
| Jan 6, 2026 | 69.13 | 71.92 | 68.93 | 71.92 | 71.92 | 1.78% | 471 |
| Jan 5, 2026 | 71.21 | 71.30 | 69.43 | 70.66 | 70.66 | -0.63% | 873 |
| Jan 2, 2026 | 70.06 | 71.11 | 69.90 | 71.11 | 71.11 | 2.20% | 126 |
| Dec 30, 2025 | 69.30 | 69.58 | 69.28 | 69.58 | 69.58 | 0.59% | - |
| Dec 29, 2025 | 69.04 | 69.17 | 68.52 | 69.17 | 69.17 | 1.14% | 150 |
| Dec 23, 2025 | 69.04 | 69.19 | 68.39 | 68.39 | 68.39 | -1.14% | 158 |
| Dec 22, 2025 | 68.03 | 69.52 | 68.03 | 69.18 | 69.18 | 2.75% | 553 |
| Dec 19, 2025 | 68.41 | 68.41 | 67.23 | 67.33 | 67.33 | -1.33% | 286 |
| Dec 18, 2025 | 67.60 | 68.51 | 67.60 | 68.24 | 68.24 | 0.69% | 125 |
| Dec 17, 2025 | 69.26 | 69.61 | 67.77 | 67.77 | 67.77 | -1.08% | 559 |
| Dec 16, 2025 | 69.04 | 69.80 | 68.51 | 68.51 | 68.51 | -2.49% | 205 |
| Dec 15, 2025 | 72.80 | 72.86 | 69.94 | 70.26 | 70.26 | -2.61% | 1,428 |
| Dec 12, 2025 | 72.95 | 73.46 | 72.14 | 72.14 | 72.14 | 0.84% | 355 |
| Dec 11, 2025 | 71.46 | 72.06 | 71.25 | 71.54 | 71.54 | -1.95% | 904 |
| Dec 10, 2025 | 76.88 | 76.88 | 72.96 | 72.96 | 72.96 | -5.92% | 172 |
| Dec 9, 2025 | 79.45 | 79.51 | 77.55 | 77.55 | 77.55 | -1.90% | 355 |
| Dec 8, 2025 | 78.52 | 79.37 | 78.33 | 79.05 | 79.05 | 0.16% | 239 |
| Dec 5, 2025 | 78.19 | 78.92 | 76.45 | 78.92 | 78.92 | 2.45% | 119 |
| Dec 4, 2025 | 77.80 | 77.92 | 77.03 | 77.03 | 77.03 | -0.76% | 327 |
| Dec 3, 2025 | 75.56 | 77.62 | 75.56 | 77.62 | 77.62 | 3.01% | 534 |
| Dec 2, 2025 | 74.55 | 75.39 | 74.39 | 75.35 | 75.35 | 1.87% | 3 |
| Dec 1, 2025 | 74.76 | 75.01 | 73.97 | 73.97 | 73.97 | -1.64% | 518 |
| Nov 28, 2025 | 74.55 | 75.44 | 74.55 | 75.20 | 75.20 | 0.91% | 120 |
| Nov 27, 2025 | 73.81 | 74.76 | 73.81 | 74.52 | 74.52 | 0.66% | 992 |
| Nov 26, 2025 | 72.85 | 74.04 | 72.80 | 74.03 | 74.03 | 2.71% | 384 |
| Nov 25, 2025 | 72.65 | 72.78 | 72.08 | 72.08 | 72.08 | -1.19% | 187 |
| Nov 24, 2025 | 73.55 | 73.71 | 72.44 | 72.95 | 72.95 | 1.64% | 517 |
| Nov 21, 2025 | 72.32 | 72.63 | 71.22 | 71.77 | 71.77 | -3.95% | 461 |
| Nov 20, 2025 | 78.36 | 78.50 | 74.72 | 74.72 | 74.72 | -4.01% | 247 |
| Nov 19, 2025 | 78.39 | 78.93 | 77.84 | 77.84 | 77.84 | -0.47% | 241 |
| Nov 18, 2025 | 78.43 | 79.46 | 77.93 | 78.21 | 78.21 | -0.65% | 355 |
| Nov 17, 2025 | 79.27 | 79.49 | 78.72 | 78.72 | 78.72 | -1.09% | 375 |
| Nov 14, 2025 | 78.52 | 79.59 | 77.32 | 79.59 | 79.59 | -0.51% | 257 |
| Nov 13, 2025 | 80.84 | 80.84 | 80.00 | 80.00 | 80.00 | -0.95% | 468 |
| Nov 12, 2025 | 81.08 | 81.44 | 80.62 | 80.77 | 80.77 | 0.31% | 251 |
| Nov 11, 2025 | 81.33 | 81.33 | 80.48 | 80.52 | 80.52 | 0.49% | 402 |
| Nov 10, 2025 | 80.70 | 80.72 | 78.65 | 80.13 | 80.13 | 2.23% | 171 |
| Nov 7, 2025 | 80.04 | 80.04 | 78.38 | 78.38 | 78.38 | -1.35% | 448 |
| Nov 6, 2025 | 79.92 | 80.24 | 79.17 | 79.45 | 79.45 | -2.61% | 844 |
| Nov 5, 2025 | 81.83 | 84.73 | 81.58 | 81.58 | 81.58 | 0.97% | 301 |
| Nov 4, 2025 | 85.66 | 85.66 | 79.67 | 80.80 | 80.80 | -4.86% | 2,782 |
| Nov 3, 2025 | 83.86 | 85.22 | 83.86 | 84.93 | 84.93 | 1.62% | 288 |
| Oct 31, 2025 | 83.73 | 85.00 | 83.58 | 83.58 | 83.58 | -0.90% | 462 |
| Oct 30, 2025 | 82.40 | 84.44 | 82.35 | 84.34 | 84.34 | 2.23% | 292 |
| Oct 29, 2025 | 82.62 | 83.28 | 82.34 | 82.50 | 82.50 | 0.06% | 379 |
| Oct 28, 2025 | 83.09 | 83.35 | 82.45 | 82.45 | 82.45 | 0.28% | 238 |
| Oct 27, 2025 | 81.98 | 82.50 | 81.51 | 82.22 | 82.22 | 1.28% | 119 |
| Oct 24, 2025 | 81.80 | 82.02 | 81.18 | 81.18 | 81.18 | 0.92% | 337 |
| Oct 23, 2025 | 80.03 | 80.88 | 79.77 | 80.44 | 80.44 | 1.41% | 355 |
| Oct 22, 2025 | 80.35 | 80.75 | 79.32 | 79.32 | 79.32 | -1.76% | 315 |
| Oct 21, 2025 | 80.54 | 80.89 | 80.54 | 80.74 | 80.74 | 0.07% | - |
| Oct 20, 2025 | 79.68 | 80.68 | 79.52 | 80.68 | 80.68 | 2.27% | - |
| Oct 17, 2025 | 78.16 | 79.24 | 78.02 | 78.89 | 78.89 | -0.57% | 473 |
| Oct 16, 2025 | 81.56 | 81.74 | 79.34 | 79.34 | 79.34 | -2.96% | 181 |
| Oct 15, 2025 | 81.60 | 82.64 | 80.59 | 81.76 | 81.76 | 0.45% | 940 |
| Oct 14, 2025 | 80.60 | 81.54 | 80.44 | 81.39 | 81.39 | -0.17% | 2 |
| Oct 13, 2025 | 81.54 | 81.96 | 81.53 | 81.53 | 81.53 | 0.80% | 4 |