Uber Technologies, Inc. (FRA:UT8)
Germany · Delayed Price · Currency is EUR 61.96
-0.19 (-0.31%)
Last updated: Apr 2, 2026, 5:46 PM CET
FRA:UT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |