Uber Technologies, Inc. (FRA:UT81)
Germany · Delayed Price · Currency is EUR 4.980
+0.120 (2.47%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:UT81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1.65% | - |
| 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% | - |
| Aug 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.85% | - |
| Aug 6, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Aug 5, 2026 | 4.44 | 4.44 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Aug 4, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Aug 3, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.93% | - |
| Jul 31, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Jul 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jul 29, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Jul 28, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | -7.42% | - |
| Jul 27, 2026 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | 7.01% | - |
| Jul 24, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -1.38% | - |
| Jul 23, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | -1.81% | - |
| Jul 22, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -0.90% | - |
| Jul 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Jul 20, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | - | - |
| Jul 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Jul 16, 2026 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | 2.23% | - |
| Jul 15, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -1.75% | - |
| Jul 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Jul 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Jul 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Jul 9, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Jul 8, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Jul 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Jul 6, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Jul 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Jul 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Jul 1, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -2.63% | - |
| Jun 30, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | 5.56% | - |
| Jun 29, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -2.26% | - |
| Jun 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.74% | - |
| Jun 25, 2026 | 4.54 | 4.76 | 4.54 | 4.64 | 4.64 | 7.91% | 1,000 |
| Jun 24, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -1.83% | - |
| Jun 23, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | -1.35% | - |
| Jun 22, 2026 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Jun 19, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Jun 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.23% | - |