Uber Technologies, Inc. (BST:UT8)
Germany · Delayed Price · Currency is EUR 61.32
-0.47 (-0.76%)
At close: Sep 18, 2026
BST:UT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 62.09 | 62.09 | 61.12 | 61.32 | 61.32 | -0.76% | 413 |
| Sep 17, 2026 | 62.29 | 62.55 | 61.15 | 61.79 | 61.79 | -0.37% | 584 |
| Sep 16, 2026 | 62.01 | 62.53 | 61.44 | 62.02 | 62.02 | 0.34% | 281 |
| Sep 15, 2026 | 62.54 | 62.68 | 61.81 | 61.81 | 61.81 | -1.64% | 391 |
| Sep 14, 2026 | 61.95 | 62.95 | 61.79 | 62.84 | 62.84 | 1.72% | 715 |
| Sep 11, 2026 | 63.30 | 63.46 | 61.29 | 61.78 | 61.78 | -0.93% | 919 |
| Sep 10, 2026 | 61.31 | 63.05 | 59.95 | 62.36 | 62.36 | 1.88% | 984 |
| Sep 9, 2026 | 63.20 | 63.79 | 61.21 | 61.21 | 61.21 | -2.75% | 797 |
| Sep 8, 2026 | 64.85 | 65.95 | 62.67 | 62.94 | 62.94 | -2.86% | 565 |
| Sep 7, 2026 | 65.43 | 65.43 | 64.51 | 64.79 | 64.79 | -0.72% | 68 |
| Sep 4, 2026 | 65.31 | 66.13 | 64.74 | 65.26 | 65.26 | -0.02% | 1,633 |
| Sep 3, 2026 | 66.12 | 67.19 | 64.84 | 65.27 | 65.27 | -1.17% | 173 |
| Sep 2, 2026 | 64.91 | 66.52 | 64.81 | 66.04 | 66.04 | 1.74% | 331 |
| Sep 1, 2026 | 65.33 | 65.66 | 64.36 | 64.91 | 64.91 | -0.14% | 121 |
| Aug 31, 2026 | 67.63 | 67.72 | 65.00 | 65.00 | 65.00 | -4.36% | 218 |
| Aug 28, 2026 | 66.11 | 68.01 | 66.06 | 67.96 | 67.96 | 3.00% | 1,733 |
| Aug 27, 2026 | 67.19 | 67.64 | 65.63 | 65.98 | 65.98 | -2.06% | 1,466 |
| Aug 26, 2026 | 69.07 | 70.54 | 67.37 | 67.37 | 67.37 | -1.85% | 621 |
| Aug 25, 2026 | 68.21 | 68.69 | 67.63 | 68.64 | 68.64 | 1.31% | 545 |
| Aug 24, 2026 | 67.36 | 67.84 | 67.09 | 67.75 | 67.75 | 0.40% | 40 |
| Aug 21, 2026 | 67.32 | 68.36 | 66.89 | 67.48 | 67.48 | 0.42% | 384 |
| Aug 20, 2026 | 67.01 | 68.33 | 66.34 | 67.20 | 67.20 | 0.78% | 658 |
| Aug 19, 2026 | 64.51 | 67.58 | 63.87 | 66.68 | 66.68 | 3.19% | 130 |
| Aug 18, 2026 | 64.89 | 66.50 | 64.54 | 64.62 | 64.62 | -0.08% | 1,406 |
| Aug 17, 2026 | 65.89 | 66.88 | 64.67 | 64.67 | 64.67 | -1.42% | 555 |
| Aug 14, 2026 | 66.10 | 66.96 | 65.10 | 65.60 | 65.60 | -0.29% | 998 |
| Aug 13, 2026 | 65.41 | 65.88 | 64.77 | 65.79 | 65.79 | 0.58% | 422 |
| Aug 12, 2026 | 67.99 | 68.00 | 65.01 | 65.41 | 65.41 | -3.58% | 780 |
| Aug 11, 2026 | 67.53 | 68.38 | 66.87 | 67.84 | 67.84 | 0.74% | 846 |
| Aug 10, 2026 | 64.76 | 67.35 | 64.59 | 67.34 | 67.34 | 4.10% | 876 |
| Aug 7, 2026 | 61.20 | 64.94 | 61.11 | 64.69 | 64.69 | 5.89% | 1,635 |
| Aug 6, 2026 | 59.01 | 61.76 | 58.93 | 61.09 | 61.09 | 3.30% | 1,124 |
| Aug 5, 2026 | 63.45 | 64.51 | 57.88 | 59.14 | 59.14 | -5.38% | 1,419 |
| Aug 4, 2026 | 62.30 | 62.64 | 62.02 | 62.50 | 62.50 | 0.53% | 513 |
| Aug 3, 2026 | 61.28 | 62.23 | 61.24 | 62.17 | 62.17 | 1.97% | 29 |
| Jul 31, 2026 | 61.36 | 61.46 | 60.55 | 60.97 | 60.97 | -0.10% | 52 |
| Jul 30, 2026 | 61.99 | 62.19 | 59.83 | 61.03 | 61.03 | -1.74% | 492 |
| Jul 29, 2026 | 61.57 | 62.61 | 61.23 | 62.11 | 62.11 | 0.08% | 475 |
| Jul 28, 2026 | 59.79 | 62.08 | 59.79 | 62.06 | 62.06 | 3.71% | 266 |
| Jul 27, 2026 | 58.50 | 59.95 | 57.56 | 59.84 | 59.84 | 3.15% | 1,486 |
| Jul 24, 2026 | 60.75 | 61.45 | 57.96 | 58.01 | 58.01 | -4.38% | 233 |
| Jul 23, 2026 | 61.68 | 62.29 | 60.22 | 60.67 | 60.67 | -1.57% | 402 |
| Jul 22, 2026 | 62.58 | 62.80 | 61.51 | 61.64 | 61.64 | -1.96% | 321 |
| Jul 21, 2026 | 63.39 | 63.59 | 62.63 | 62.87 | 62.87 | -0.65% | 292 |
| Jul 20, 2026 | 63.65 | 64.18 | 63.13 | 63.28 | 63.28 | -0.22% | 269 |
| Jul 17, 2026 | 64.26 | 64.55 | 62.73 | 63.42 | 63.42 | -1.64% | 733 |
| Jul 16, 2026 | 63.36 | 65.22 | 63.32 | 64.48 | 64.48 | 1.51% | 1,150 |
| Jul 15, 2026 | 63.12 | 64.56 | 63.01 | 63.52 | 63.52 | 0.62% | 233 |
| Jul 14, 2026 | 64.94 | 65.22 | 62.61 | 63.13 | 63.13 | -3.31% | 126 |
| Jul 13, 2026 | 65.20 | 66.43 | 64.91 | 65.29 | 65.29 | -0.05% | 7 |