Uber Technologies, Inc. (FRA:UT81)
Germany · Delayed Price · Currency is EUR 4.340
-0.060 (-1.36%)
At close: Nov 13, 2026
FRA:UT81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -1.36% | - |
| Nov 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Nov 11, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Nov 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Nov 9, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | - | 200 |
| Nov 6, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | -3.98% | - |
| Nov 5, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 7.11% | - |
| Nov 4, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | - |
| Nov 3, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 0.96% | - |
| Nov 2, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | - |
| Oct 30, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.98% | - |
| Oct 29, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Oct 28, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Oct 27, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Oct 26, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| 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% | - |