Uber Technologies, Inc. (FRA:UT8)
Germany · Delayed Price · Currency is EUR 66.60
+2.61 (4.08%)
Last updated: Jun 26, 2026, 7:46 PM CET
FRA:UT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 63.50 | 66.00 | 63.10 | 66.00 | - | 3.14% | 200 |
| 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 |
| May 27, 2026 | 60.02 | 60.62 | 60.00 | 60.33 | 60.33 | -0.18% | 2,884 |
| May 26, 2026 | 61.99 | 62.53 | 60.19 | 60.44 | 60.44 | -4.82% | 5,637 |
| May 25, 2026 | 62.22 | 63.98 | 62.22 | 63.50 | 63.50 | 0.40% | 85 |
| May 22, 2026 | 63.31 | 64.06 | 63.25 | 63.25 | 63.25 | -0.52% | 2,070 |
| May 21, 2026 | 63.83 | 64.47 | 63.04 | 63.58 | 63.58 | -1.00% | 1,058 |
| May 20, 2026 | 63.60 | 64.25 | 63.49 | 64.22 | 64.22 | 0.67% | 1,937 |
| May 19, 2026 | 64.52 | 65.25 | 63.79 | 63.79 | 63.79 | -0.67% | 807 |
| May 18, 2026 | 64.00 | 65.00 | 63.89 | 64.22 | 64.22 | -0.29% | 1,067 |
| May 15, 2026 | 63.93 | 64.56 | 63.86 | 64.41 | 64.41 | 1.72% | 1,756 |
| May 14, 2026 | 63.59 | 63.59 | 62.75 | 63.32 | 63.32 | -1.43% | 125 |
| May 13, 2026 | 65.61 | 65.77 | 63.71 | 64.24 | 64.24 | -1.29% | 5,872 |
| May 12, 2026 | 64.07 | 65.15 | 64.07 | 65.08 | 65.08 | 0.56% | 2,467 |
| May 11, 2026 | 64.43 | 65.30 | 63.91 | 64.72 | 64.72 | 0.48% | 2,095 |
| May 8, 2026 | 65.29 | 65.96 | 63.94 | 64.41 | 64.41 | -1.47% | 977 |
| May 7, 2026 | 67.10 | 68.24 | 65.26 | 65.37 | 65.37 | -3.94% | 2,760 |
| May 6, 2026 | 62.16 | 68.30 | 62.16 | 68.05 | 68.05 | 6.51% | 3,008 |
| May 5, 2026 | 63.74 | 64.03 | 63.70 | 63.89 | 63.89 | 0.61% | 3,004 |
| May 4, 2026 | 64.20 | 64.77 | 63.14 | 63.50 | 63.50 | 0.46% | 2,188 |
| Apr 30, 2026 | 63.17 | 63.99 | 63.17 | 63.21 | 63.21 | 0.06% | 1,567 |
| Apr 29, 2026 | 63.20 | 63.73 | 63.00 | 63.17 | 63.17 | -0.83% | 1,105 |
| Apr 28, 2026 | 65.25 | 65.44 | 63.70 | 63.70 | 63.70 | -1.86% | 1,125 |
| Apr 27, 2026 | 63.49 | 65.23 | 63.49 | 64.91 | 64.91 | 3.05% | 962 |
| Apr 24, 2026 | 64.34 | 64.61 | 62.99 | 62.99 | 62.99 | -0.24% | 1,025 |
| Apr 23, 2026 | 64.00 | 65.21 | 63.14 | 63.14 | 63.14 | -1.83% | 1,285 |
| Apr 22, 2026 | 65.98 | 66.49 | 64.32 | 64.32 | 64.32 | -2.25% | 261 |
| Apr 21, 2026 | 66.28 | 67.03 | 65.43 | 65.80 | 65.80 | 1.32% | 2,093 |
| Apr 20, 2026 | 65.30 | 65.63 | 64.60 | 64.94 | 64.94 | -1.28% | 893 |
| Apr 17, 2026 | 64.64 | 66.45 | 64.64 | 65.78 | 65.78 | 0.35% | 1,166 |