Uber Technologies, Inc. (FRA:UT81)
Germany · Delayed Price · Currency is EUR 4.320
+0.100 (2.37%)
At close: Oct 23, 2026
FRA:UT81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Oct 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Oct 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Oct 15, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -2.73% | - |
| Oct 12, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Oct 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Oct 8, 2026 | 4.22 | 4.42 | 4.22 | 4.22 | 4.22 | -0.94% | 200 |
| Oct 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Oct 6, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Oct 5, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 2, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | - |
| Oct 1, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Sep 30, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | 1.91% | - |
| Sep 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Sep 28, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Sep 24, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -0.47% | - |
| Sep 23, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | -1.83% | - |
| Sep 22, 2026 | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | 0.92% | - |
| Sep 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Sep 18, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Sep 17, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Sep 16, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | -0.90% | - |
| Sep 15, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | - |
| Sep 14, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -2.21% | - |
| Sep 11, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 3.67% | - |
| Sep 10, 2026 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -3.11% | - |
| Sep 9, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Sep 8, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.30% | - |
| Sep 7, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Sep 4, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | - | - |
| Sep 3, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.29% | - |
| Sep 2, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | - |
| Sep 1, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | -4.17% | - |
| Aug 31, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Aug 28, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -0.84% | - |
| Aug 27, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -4.42% | - |
| Aug 26, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 2.47% | - |
| Aug 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Aug 24, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Aug 21, 2026 | 4.84 | 5.15 | 4.84 | 4.88 | 4.88 | 2.52% | 5 |
| Aug 20, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 3.93% | - |
| Aug 19, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -1.29% | 1,000 |
| Aug 18, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | -2.52% | - |
| Aug 17, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 0.42% | - |
| Aug 14, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 1.72% | - |
| Aug 13, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -3.32% | - |
| Aug 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Aug 11, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 3.93% | - |
| Aug 10, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | 6.02% | - |