Uber Technologies, Inc. (FRA:UT8)
Germany · Delayed Price · Currency is EUR 73.33
-2.17 (-2.87%)
At close: Jan 9, 2026
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 74.79 | 75.59 | 74.37 | 75.59 | 75.59 | 0.89% | 2,080 |
| Nov 27, 2025 | 74.89 | 75.00 | 74.21 | 74.92 | 74.92 | 1.24% | 4,518 |
| Nov 26, 2025 | 72.36 | 74.46 | 72.36 | 74.00 | 74.00 | 2.35% | 3,299 |
| Nov 25, 2025 | 71.83 | 73.50 | 71.42 | 72.30 | 72.30 | -0.81% | 6,094 |
| Nov 24, 2025 | 73.20 | 74.00 | 72.46 | 72.89 | 72.89 | 1.10% | 2,215 |
| Nov 21, 2025 | 73.14 | 73.39 | 71.31 | 72.10 | 72.10 | -0.25% | 5,045 |
| Nov 20, 2025 | 78.35 | 79.94 | 71.99 | 72.28 | 72.28 | -6.55% | 2,837 |
| Nov 19, 2025 | 78.00 | 79.18 | 77.35 | 77.35 | 77.35 | -0.82% | 3,790 |
| Nov 18, 2025 | 78.00 | 79.15 | 77.44 | 77.99 | 77.99 | -0.50% | 2,232 |
| Nov 17, 2025 | 78.52 | 79.47 | 78.38 | 78.38 | 78.38 | -0.95% | 2,477 |
| Nov 14, 2025 | 78.80 | 79.59 | 77.01 | 79.13 | 79.13 | 0.04% | 5,352 |
| Nov 13, 2025 | 80.98 | 80.98 | 79.10 | 79.10 | 79.10 | -2.22% | 3,816 |
| Nov 12, 2025 | 80.33 | 81.82 | 80.33 | 80.90 | 80.90 | 0.56% | 5,168 |
| Nov 11, 2025 | 81.50 | 81.50 | 80.11 | 80.45 | 80.45 | 0.51% | 4,157 |
| Nov 10, 2025 | 80.30 | 81.00 | 80.04 | 80.04 | 80.04 | 2.10% | 3,368 |
| Nov 7, 2025 | 79.42 | 80.37 | 78.13 | 78.39 | 78.39 | -1.41% | 4,133 |
| Nov 6, 2025 | 80.24 | 80.67 | 79.04 | 79.51 | 79.51 | -2.08% | 6,701 |
| Nov 5, 2025 | 81.53 | 83.23 | 81.20 | 81.20 | 81.20 | -0.87% | 2,593 |
| Nov 4, 2025 | 86.30 | 86.30 | 79.24 | 81.91 | 81.91 | -5.52% | 2,320 |
| Nov 3, 2025 | 84.20 | 86.70 | 84.20 | 86.70 | 86.70 | 2.46% | 3,810 |
| Oct 31, 2025 | 83.69 | 84.90 | 83.69 | 84.62 | 84.62 | 1.15% | 3,944 |
| Oct 30, 2025 | 82.20 | 84.38 | 81.77 | 83.66 | 83.66 | 1.26% | 6,688 |
| Oct 29, 2025 | 82.50 | 83.83 | 81.50 | 82.62 | 82.62 | -0.90% | 5,688 |
| Oct 28, 2025 | 83.48 | 83.74 | 82.55 | 83.37 | 83.37 | 0.48% | 4,491 |
| Oct 27, 2025 | 82.00 | 82.97 | 81.42 | 82.97 | 82.97 | 2.04% | 6,906 |