Uber Technologies, Inc. (FRA:UT8)
Germany · Delayed Price · Currency is EUR 58.77
-3.93 (-6.27%)
At close: Aug 5, 2026
FRA:UT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 63.00 | 63.37 | 62.00 | 62.00 | 62.00 | -2.82% | 1,994 |
| Jun 16, 2026 | 62.54 | 63.88 | 62.54 | 63.80 | 63.80 | 5.91% | 3,151 |
| Jun 15, 2026 | 60.40 | 60.41 | 59.97 | 60.24 | 60.24 | 2.12% | 598 |
| Jun 12, 2026 | 59.90 | 60.66 | 58.99 | 58.99 | 58.99 | -1.40% | 1,206 |
| Jun 11, 2026 | 59.55 | 60.26 | 58.70 | 59.83 | 59.83 | -0.38% | 3,876 |
| Jun 10, 2026 | 60.31 | 60.89 | 60.06 | 60.06 | 60.06 | -1.02% | 1,251 |
| Jun 9, 2026 | 60.70 | 61.29 | 60.51 | 60.68 | 60.68 | -0.44% | 1,303 |
| Jun 8, 2026 | 61.59 | 61.59 | 60.95 | 60.95 | 60.95 | -1.22% | 1,055 |
| Jun 5, 2026 | 61.44 | 62.39 | 61.44 | 61.70 | 61.70 | -1.42% | 536 |
| Jun 4, 2026 | 61.13 | 62.59 | 61.13 | 62.59 | 62.59 | 3.25% | 730 |
| Jun 3, 2026 | 61.28 | 61.98 | 60.62 | 60.62 | 60.62 | -2.26% | 2,175 |
| Jun 2, 2026 | 62.84 | 63.56 | 62.02 | 62.02 | 62.02 | -2.97% | 1,554 |
| Jun 1, 2026 | 60.93 | 63.92 | 60.93 | 63.92 | 63.92 | 3.95% | 2,561 |
| May 29, 2026 | 61.28 | 61.51 | 60.96 | 61.49 | 61.49 | 1.12% | 2,262 |
| May 28, 2026 | 60.53 | 61.14 | 59.96 | 60.81 | 60.81 | 0.80% | 1,543 |