Uber Technologies, Inc. (VIE:UBER)
Austria
· Delayed Price · Currency is EUR 64.06
-0.99 (-1.52%)
At close: Apr 28, 2026
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.21 | 65.54 | 65.21 | 65.22 | - | 0.26% | - |
| Apr 27, 2026 | 63.65 | 65.05 | 63.58 | 65.05 | 65.05 | 3.12% | 1 |
| Apr 24, 2026 | 64.14 | 64.29 | 63.08 | 63.08 | 63.08 | -2.06% | 85 |
| Apr 23, 2026 | 64.40 | 65.59 | 64.37 | 64.41 | 64.41 | -0.37% | 229 |
| Apr 22, 2026 | 66.30 | 66.55 | 64.65 | 64.65 | 64.65 | -2.00% | 190 |
| Apr 21, 2026 | 66.05 | 66.24 | 65.96 | 65.97 | 65.97 | 2.20% | 2 |
| Apr 20, 2026 | 65.01 | 65.32 | 64.55 | 64.55 | 64.55 | -1.93% | 168 |
| Apr 17, 2026 | 65.04 | 65.82 | 64.96 | 65.82 | 65.82 | 0.29% | 462 |
| Apr 16, 2026 | 66.02 | 66.39 | 65.63 | 65.63 | 65.63 | 1.12% | 270 |
| Apr 15, 2026 | 62.17 | 64.90 | 62.11 | 64.90 | 64.90 | 5.73% | 360 |
| Apr 14, 2026 | 61.54 | 61.99 | 61.38 | 61.38 | 61.38 | 0.59% | 310 |
| Apr 13, 2026 | 59.97 | 61.02 | 59.83 | 61.02 | 61.02 | 0.83% | 1 |
| Apr 10, 2026 | 61.42 | 61.74 | 60.49 | 60.52 | 60.52 | 0.67% | 431 |
| Apr 9, 2026 | 62.04 | 62.05 | 60.12 | 60.12 | 60.12 | -4.25% | 104 |
| Apr 8, 2026 | 63.77 | 64.28 | 62.79 | 62.79 | 62.79 | 1.42% | 178 |
| Apr 7, 2026 | 62.29 | 62.46 | 61.91 | 61.91 | 61.91 | -0.11% | 2 |
| Apr 2, 2026 | 61.42 | 61.98 | 61.42 | 61.98 | 61.98 | -0.59% | 2 |
| Apr 1, 2026 | 62.59 | 62.59 | 62.35 | 62.35 | 62.35 | 1.50% | 4 |
| Mar 31, 2026 | 61.50 | 61.73 | 61.42 | 61.43 | 61.43 | 0.36% | 5 |
| Mar 30, 2026 | 60.29 | 61.21 | 60.29 | 61.21 | 61.21 | 1.93% | 39 |
| Mar 27, 2026 | 61.58 | 61.58 | 59.99 | 60.05 | 60.05 | -2.88% | 5 |
| Mar 26, 2026 | 63.31 | 63.31 | 61.83 | 61.83 | 61.83 | -2.11% | 9 |
| Mar 25, 2026 | 62.92 | 63.39 | 62.92 | 63.16 | 63.16 | -0.21% | 249 |
| Mar 24, 2026 | 64.97 | 64.97 | 62.97 | 63.29 | 63.29 | -1.78% | 409 |
| Mar 23, 2026 | 63.48 | 65.21 | 63.45 | 64.44 | 64.44 | 0.39% | 738 |
| Mar 20, 2026 | 65.57 | 65.57 | 63.98 | 64.19 | 64.19 | -2.04% | 481 |
| Mar 19, 2026 | 66.93 | 66.98 | 65.53 | 65.53 | 65.53 | -2.08% | 202 |
| Mar 18, 2026 | 68.01 | 68.26 | 66.81 | 66.92 | 66.92 | -1.86% | 287 |
| Mar 17, 2026 | 66.31 | 68.40 | 66.31 | 68.19 | 68.19 | 5.13% | 326 |
| Mar 16, 2026 | 64.39 | 65.38 | 64.23 | 64.86 | 64.86 | 0.95% | 274 |
| Mar 13, 2026 | 63.64 | 65.02 | 63.64 | 64.25 | 64.25 | 1.79% | 439 |
| Mar 12, 2026 | 64.62 | 65.19 | 63.12 | 63.12 | 63.12 | -1.56% | 338 |
| Mar 11, 2026 | 62.60 | 65.05 | 62.58 | 64.12 | 64.12 | 1.87% | 710 |
| Mar 10, 2026 | 63.50 | 63.62 | 62.36 | 62.94 | 62.94 | -0.74% | 150 |
| Mar 9, 2026 | 63.61 | 64.23 | 62.49 | 63.41 | 63.41 | -2.02% | 508 |
| 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 |