Uber Technologies, Inc. (FRA:UT8)
Germany · Delayed Price · Currency is EUR 70.35
+2.09 (3.06%)
Last updated: Aug 26, 2026, 3:33 PM CET
FRA:UT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 69.00 | 70.36 | 69.00 | 69.78 | - | 2.23% | 1,160 |
| Aug 25, 2026 | 68.30 | 68.50 | 68.20 | 68.26 | 68.26 | 0.81% | 435 |
| Aug 24, 2026 | 67.30 | 67.71 | 66.97 | 67.71 | 67.71 | 0.24% | 2,931 |
| Aug 21, 2026 | 67.53 | 68.40 | 67.15 | 67.55 | 67.55 | 0.07% | 2,117 |
| Aug 20, 2026 | 67.25 | 68.48 | 66.35 | 67.50 | 67.50 | 0.94% | 2,787 |
| Aug 19, 2026 | 64.60 | 67.01 | 63.72 | 66.87 | 66.87 | 1.63% | 1,827 |
| Aug 18, 2026 | 64.80 | 66.25 | 64.65 | 65.80 | 65.80 | 0.46% | 965 |
| Aug 17, 2026 | 65.93 | 67.05 | 65.40 | 65.50 | 65.50 | -0.05% | 2,122 |
| Aug 14, 2026 | 65.40 | 66.50 | 65.40 | 65.53 | 65.53 | 1.36% | 2,966 |
| Aug 13, 2026 | 65.30 | 65.68 | 64.65 | 64.65 | 64.65 | -0.95% | 641 |
| Aug 12, 2026 | 67.89 | 68.00 | 65.27 | 65.27 | 65.27 | -3.39% | 541 |
| Aug 11, 2026 | 67.85 | 68.03 | 67.38 | 67.56 | 67.56 | 0.63% | 216 |
| Aug 10, 2026 | 65.20 | 67.14 | 64.78 | 67.14 | 67.14 | 4.55% | 1,827 |
| Aug 7, 2026 | 60.88 | 64.66 | 60.88 | 64.22 | 64.22 | 5.09% | 2,327 |
| Aug 6, 2026 | 59.49 | 61.11 | 58.86 | 61.11 | 61.11 | 3.98% | 3,212 |
| Aug 5, 2026 | 63.64 | 64.36 | 58.72 | 58.77 | 58.77 | -6.27% | 2,539 |
| Aug 4, 2026 | 62.05 | 62.70 | 61.90 | 62.70 | 62.70 | 0.71% | 1,013 |
| Aug 3, 2026 | 61.15 | 62.30 | 61.13 | 62.26 | 62.26 | 2.30% | 3,209 |
| Jul 31, 2026 | 61.22 | 61.79 | 60.86 | 60.86 | 60.86 | 1.76% | 1,831 |
| Jul 30, 2026 | 62.05 | 62.05 | 59.81 | 59.81 | 59.81 | -2.59% | 1,790 |
| Jul 29, 2026 | 61.62 | 61.62 | 61.40 | 61.40 | 61.40 | 0.20% | 4,000 |
| Jul 28, 2026 | 59.39 | 61.28 | 59.39 | 61.28 | 61.28 | 2.13% | 1,059 |
| Jul 27, 2026 | 58.22 | 60.00 | 58.22 | 60.00 | 60.00 | 3.27% | 3,790 |
| Jul 24, 2026 | 60.22 | 61.22 | 58.10 | 58.10 | 58.10 | -3.81% | 446 |
| Jul 23, 2026 | 61.05 | 62.23 | 60.40 | 60.40 | 60.40 | -1.95% | 1,415 |
| Jul 22, 2026 | 62.29 | 62.75 | 61.60 | 61.60 | 61.60 | -2.04% | 430 |
| Jul 21, 2026 | 63.92 | 63.92 | 62.88 | 62.88 | 62.88 | -0.21% | 564 |
| Jul 20, 2026 | 63.20 | 63.76 | 63.01 | 63.01 | 63.01 | 0.21% | 1,664 |
| Jul 17, 2026 | 63.80 | 65.01 | 62.88 | 62.88 | 62.88 | -2.27% | 1,512 |
| Jul 16, 2026 | 63.20 | 65.25 | 63.20 | 64.34 | 64.34 | -0.06% | 1,457 |
| Jul 15, 2026 | 63.00 | 64.38 | 63.00 | 64.38 | 64.38 | 2.19% | 526 |
| Jul 14, 2026 | 64.80 | 65.00 | 63.00 | 63.00 | 63.00 | -3.96% | 558 |
| Jul 13, 2026 | 65.00 | 66.16 | 65.00 | 65.60 | 65.60 | 0.15% | 1,175 |
| Jul 10, 2026 | 64.54 | 65.88 | 64.54 | 65.50 | 65.50 | 1.36% | 885 |
| Jul 9, 2026 | 64.31 | 64.62 | 64.29 | 64.62 | 64.62 | 0.72% | 775 |
| Jul 8, 2026 | 64.65 | 65.24 | 63.95 | 64.16 | 64.16 | -1.09% | 1,482 |
| Jul 7, 2026 | 63.00 | 64.88 | 63.00 | 64.87 | 64.87 | 0.75% | 2,060 |
| Jul 6, 2026 | 65.07 | 65.52 | 63.82 | 64.39 | 64.39 | -0.94% | 1,536 |
| Jul 3, 2026 | 64.67 | 65.61 | 64.67 | 65.00 | 65.00 | 0.84% | 915 |
| Jul 2, 2026 | 64.10 | 64.46 | 63.93 | 64.46 | 64.46 | -0.45% | 1,489 |
| Jul 1, 2026 | 63.36 | 64.75 | 63.36 | 64.75 | 64.75 | 2.65% | 486 |
| Jun 30, 2026 | 66.67 | 66.67 | 63.08 | 63.08 | 63.08 | -7.04% | 1,322 |
| Jun 29, 2026 | 67.18 | 67.86 | 66.00 | 67.86 | 67.86 | 1.89% | 1,116 |
| Jun 26, 2026 | 63.50 | 66.60 | 63.10 | 66.60 | 66.60 | 4.08% | 5,256 |
| Jun 25, 2026 | 65.50 | 65.55 | 63.99 | 63.99 | 63.99 | -1.33% | 988 |
| Jun 24, 2026 | 61.10 | 66.12 | 61.10 | 64.85 | 64.85 | 5.45% | 1,555 |
| Jun 23, 2026 | 61.50 | 62.99 | 61.50 | 61.50 | 61.50 | -1.55% | 1,401 |
| Jun 22, 2026 | 62.65 | 63.10 | 62.46 | 62.47 | 62.47 | -0.27% | 1,137 |
| Jun 19, 2026 | 62.50 | 62.89 | 62.16 | 62.64 | 62.64 | 0.05% | 1,697 |
| Jun 18, 2026 | 61.84 | 62.99 | 61.80 | 62.61 | 62.61 | 0.98% | 2,851 |