Uber Technologies, Inc. (UT8) Price History
Daily open, high, low, close and volume for Uber Technologies, Inc. (UT8) from 2025-10-16 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €61.80 | €62.27 | €61.14 | €61.36 | 20 |
| 2026-10-19 | €62.77 | €63.08 | €62.35 | €62.38 | 2,572 |
| 2026-10-16 | €63.26 | €63.61 | €62.18 | €62.62 | 19 |
| 2026-10-15 | €61.51 | €63.63 | €61.28 | €63.48 | 30 |
| 2026-10-14 | €63.45 | €63.87 | €61.69 | €62.09 | 56 |
| 2026-10-13 | €63.51 | €64.09 | €62.94 | €63.65 | 680 |
| 2026-10-12 | €63.91 | €64.17 | €62.80 | €63.88 | 428 |
| 2026-10-09 | €62.54 | €64.26 | €62.30 | €63.86 | 294 |
| 2026-10-08 | €61.01 | €62.65 | €60.81 | €62.65 | 291 |
| 2026-10-07 | €61.51 | €61.80 | €61.07 | €61.14 | 141 |
| 2026-10-06 | €61.86 | €62.30 | €61.08 | €61.28 | 167 |
| 2026-10-05 | €61.20 | €62.41 | €60.40 | €61.83 | 200 |
| 2026-10-02 | €60.50 | €60.76 | €59.82 | €60.49 | 144 |
| 2026-10-01 | €60.92 | €60.93 | €59.93 | €60.38 | 651 |
| 2026-09-30 | €61.24 | €61.36 | €60.48 | €60.48 | 126 |
| 2026-09-29 | €59.91 | €61.56 | €59.77 | €61.21 | 189 |
| 2026-09-28 | €61.23 | €61.36 | €59.87 | €59.87 | 241 |
| 2026-09-25 | €60.80 | €61.16 | €60.49 | €61.00 | 372 |
| 2026-09-24 | €61.05 | €61.43 | €60.62 | €60.85 | 455 |
| 2026-09-23 | €61.16 | €61.40 | €60.69 | €60.87 | 650 |
| 2026-09-22 | €61.87 | €62.47 | €61.09 | €61.32 | 305 |
| 2026-09-21 | €61.89 | €62.04 | €61.21 | €61.71 | 1,181 |
| 2026-09-18 | €62.09 | €62.09 | €61.12 | €61.32 | 413 |
| 2026-09-17 | €62.29 | €62.55 | €61.15 | €61.79 | 584 |
| 2026-09-16 | €62.01 | €62.53 | €61.44 | €62.02 | 281 |
| 2026-09-15 | €62.54 | €62.68 | €61.81 | €61.81 | 391 |
| 2026-09-14 | €61.95 | €62.95 | €61.79 | €62.84 | 715 |
| 2026-09-11 | €63.30 | €63.46 | €61.29 | €61.78 | 919 |
| 2026-09-10 | €61.31 | €63.05 | €59.95 | €62.36 | 984 |
| 2026-09-09 | €63.20 | €63.79 | €61.21 | €61.21 | 797 |
| 2026-09-08 | €64.85 | €65.95 | €62.67 | €62.94 | 565 |
| 2026-09-07 | €65.43 | €65.43 | €64.51 | €64.79 | 68 |
| 2026-09-04 | €65.31 | €66.13 | €64.74 | €65.26 | 1,633 |
| 2026-09-03 | €66.12 | €67.19 | €64.84 | €65.27 | 173 |
| 2026-09-02 | €64.91 | €66.52 | €64.81 | €66.04 | 331 |
| 2026-09-01 | €65.33 | €65.66 | €64.36 | €64.91 | 121 |
| 2026-08-31 | €67.63 | €67.72 | €65.00 | €65.00 | 218 |
| 2026-08-28 | €66.11 | €68.01 | €66.06 | €67.96 | 1,733 |
| 2026-08-27 | €67.19 | €67.64 | €65.63 | €65.98 | 1,466 |
| 2026-08-26 | €69.07 | €70.54 | €67.37 | €67.37 | 621 |
| 2026-08-25 | €68.21 | €68.69 | €67.63 | €68.64 | 545 |
| 2026-08-24 | €67.36 | €67.84 | €67.09 | €67.75 | 40 |
| 2026-08-21 | €67.32 | €68.36 | €66.89 | €67.48 | 384 |
| 2026-08-20 | €67.01 | €68.33 | €66.34 | €67.20 | 658 |
| 2026-08-19 | €64.51 | €67.58 | €63.87 | €66.68 | 130 |
| 2026-08-18 | €64.89 | €66.50 | €64.54 | €64.62 | 1,406 |
| 2026-08-17 | €65.89 | €66.88 | €64.67 | €64.67 | 555 |
| 2026-08-14 | €66.10 | €66.96 | €65.10 | €65.60 | 998 |
| 2026-08-13 | €65.41 | €65.88 | €64.77 | €65.79 | 422 |
| 2026-08-12 | €67.99 | €68.00 | €65.01 | €65.41 | 780 |
| 2026-08-11 | €67.53 | €68.38 | €66.87 | €67.84 | 846 |
| 2026-08-10 | €64.76 | €67.35 | €64.59 | €67.34 | 876 |
| 2026-08-07 | €61.20 | €64.94 | €61.11 | €64.69 | 1,635 |
| 2026-08-06 | €59.01 | €61.76 | €58.93 | €61.09 | 1,124 |
| 2026-08-05 | €63.45 | €64.51 | €57.88 | €59.14 | 1,419 |
| 2026-08-04 | €62.30 | €62.64 | €62.02 | €62.50 | 513 |
| 2026-08-03 | €61.28 | €62.23 | €61.24 | €62.17 | 29 |
| 2026-07-31 | €61.36 | €61.46 | €60.55 | €60.97 | 52 |
| 2026-07-30 | €61.99 | €62.19 | €59.83 | €61.03 | 492 |
| 2026-07-29 | €61.57 | €62.61 | €61.23 | €62.11 | 475 |
| 2026-07-28 | €59.79 | €62.08 | €59.79 | €62.06 | 266 |
| 2026-07-27 | €58.50 | €59.95 | €57.56 | €59.84 | 1,486 |
| 2026-07-24 | €60.75 | €61.45 | €57.96 | €58.01 | 233 |
| 2026-07-23 | €61.68 | €62.29 | €60.22 | €60.67 | 402 |
| 2026-07-22 | €62.58 | €62.80 | €61.51 | €61.64 | 321 |
| 2026-07-21 | €63.39 | €63.59 | €62.63 | €62.87 | 292 |
| 2026-07-20 | €63.65 | €64.18 | €63.13 | €63.28 | 269 |
| 2026-07-17 | €64.26 | €64.55 | €62.73 | €63.42 | 733 |
| 2026-07-16 | €63.36 | €65.22 | €63.32 | €64.48 | 1,150 |
| 2026-07-15 | €63.12 | €64.56 | €63.01 | €63.52 | 233 |
| 2026-07-14 | €64.94 | €65.22 | €62.61 | €63.13 | 126 |
| 2026-07-13 | €65.20 | €66.43 | €64.91 | €65.29 | 7 |
| 2026-07-10 | €65.30 | €66.38 | €65.18 | €65.32 | 32 |
| 2026-07-09 | €64.31 | €65.01 | €63.66 | €64.95 | 85 |
| 2026-07-08 | €65.11 | €65.32 | €63.78 | €64.36 | 325 |
| 2026-07-07 | €63.51 | €65.41 | €63.30 | €65.02 | 952 |
| 2026-07-06 | €65.31 | €65.49 | €63.17 | €63.33 | 414 |
| 2026-07-03 | €64.99 | €65.63 | €64.99 | €65.33 | 558 |
| 2026-07-02 | €63.92 | €65.00 | €63.51 | €65.00 | 3 |
| 2026-07-01 | €63.11 | €64.79 | €63.01 | €63.85 | 219 |
| 2026-06-30 | €66.01 | €66.29 | €62.87 | €62.97 | 350 |
| 2026-06-29 | €67.26 | €67.69 | €65.19 | €65.72 | 152 |
| 2026-06-26 | €63.31 | €66.96 | €63.14 | €66.59 | 230 |
| 2026-06-25 | €65.29 | €65.61 | €63.42 | €63.42 | 2,270 |
| 2026-06-24 | €61.34 | €66.24 | €61.31 | €65.01 | 273 |
| 2026-06-23 | €62.08 | €62.80 | €61.24 | €61.29 | 25 |
| 2026-06-22 | €62.36 | €63.30 | €61.95 | €62.63 | 110 |
| 2026-06-19 | €62.19 | €62.76 | €62.11 | €62.58 | 0 |
| 2026-06-18 | €62.34 | €63.03 | €62.03 | €62.83 | 80 |
| 2026-06-17 | €63.15 | €63.34 | €61.72 | €61.72 | 200 |
| 2026-06-16 | €62.80 | €63.90 | €62.53 | €63.31 | 411 |
| 2026-06-15 | €60.13 | €62.81 | €59.84 | €62.81 | 601 |
| 2026-06-12 | €60.09 | €60.55 | €58.74 | €59.43 | 361 |
| 2026-06-11 | €59.58 | €60.11 | €58.32 | €59.89 | 142 |
| 2026-06-10 | €60.62 | €60.97 | €59.74 | €59.79 | 90 |
| 2026-06-09 | €61.19 | €61.36 | €60.21 | €61.01 | 388 |
| 2026-06-08 | €61.06 | €61.49 | €60.81 | €60.92 | 606 |
| 2026-06-05 | €62.01 | €62.18 | €61.07 | €61.49 | 172 |
| 2026-06-04 | €61.41 | €63.05 | €61.20 | €62.11 | 83 |
| 2026-06-03 | €61.51 | €61.91 | €60.79 | €61.90 | 104 |
| 2026-06-02 | €63.03 | €63.57 | €61.35 | €61.52 | 119 |
| 2026-06-01 | €60.75 | €64.01 | €60.75 | €63.68 | 998 |
| 2026-05-29 | €60.90 | €61.80 | €60.35 | €60.35 | 365 |
| 2026-05-28 | €60.80 | €61.06 | €60.03 | €60.77 | 597 |
| 2026-05-27 | €60.22 | €60.91 | €59.84 | €60.79 | 79 |
| 2026-05-26 | €62.01 | €62.44 | €60.20 | €60.30 | 1,377 |
| 2026-05-25 | €62.48 | €63.38 | €62.10 | €62.90 | 317 |
| 2026-05-22 | €63.55 | €64.13 | €61.87 | €61.90 | 165 |
| 2026-05-21 | €64.12 | €64.31 | €62.90 | €63.43 | 60 |
| 2026-05-20 | €63.88 | €64.34 | €62.94 | €64.22 | 58 |
| 2026-05-19 | €64.14 | €65.42 | €63.74 | €63.90 | 41 |
| 2026-05-18 | €64.41 | €64.92 | €64.01 | €64.40 | 225 |
| 2026-05-15 | €63.69 | €64.87 | €63.56 | €64.79 | 41 |
| 2026-05-14 | €63.81 | €64.39 | €62.59 | €64.19 | 185 |
| 2026-05-13 | €64.96 | €65.47 | €63.27 | €63.79 | 287 |
| 2026-05-12 | €64.61 | €65.36 | €63.72 | €65.12 | 201 |
| 2026-05-11 | €64.01 | €65.22 | €63.72 | €64.61 | 681 |
| 2026-05-08 | €65.46 | €65.89 | €63.62 | €63.98 | 1,340 |
| 2026-05-07 | €67.18 | €67.99 | €64.88 | €65.65 | 386 |
| 2026-05-06 | €62.68 | €68.20 | €62.46 | €67.64 | 1,500 |
| 2026-05-05 | €63.29 | €63.76 | €62.36 | €62.36 | 481 |
| 2026-05-04 | €64.20 | €64.40 | €62.89 | €63.16 | 156 |
| 2026-04-30 | €63.38 | €63.88 | €62.50 | €63.60 | 598 |
| 2026-04-29 | €63.40 | €63.88 | €62.41 | €63.88 | 502 |
| 2026-04-28 | €65.10 | €65.46 | €63.37 | €63.37 | 855 |
| 2026-04-27 | €63.77 | €65.53 | €63.44 | €65.03 | 80 |
| 2026-04-24 | €63.86 | €64.24 | €62.88 | €63.68 | 368 |
| 2026-04-23 | €64.10 | €65.74 | €63.25 | €63.72 | 83 |
| 2026-04-22 | €66.24 | €66.47 | €64.21 | €64.44 | 5 |
| 2026-04-21 | €65.72 | €66.71 | €65.70 | €65.79 | 74 |
| 2026-04-20 | €65.11 | €65.87 | €64.48 | €65.87 | 12 |
| 2026-04-17 | €64.82 | €66.41 | €64.80 | €65.33 | 130 |
| 2026-04-16 | €65.86 | €66.45 | €64.88 | €64.95 | 653 |
| 2026-04-15 | €61.84 | €66.00 | €61.81 | €65.55 | 345 |
| 2026-04-14 | €61.77 | €62.29 | €61.28 | €61.61 | 1,257 |
| 2026-04-13 | €59.81 | €61.90 | €59.70 | €61.42 | 366 |
| 2026-04-10 | €61.53 | €61.87 | €59.75 | €60.05 | 100 |
| 2026-04-09 | €61.80 | €62.06 | €60.04 | €61.31 | 10 |
| 2026-04-08 | €64.50 | €64.50 | €61.88 | €62.03 | 335 |
| 2026-04-07 | €62.12 | €62.64 | €61.60 | €61.80 | 270 |
| 2026-04-02 | €61.57 | €62.23 | €60.63 | €62.10 | 333 |
| 2026-04-01 | €62.32 | €62.79 | €61.02 | €61.92 | 55 |
| 2026-03-31 | €61.25 | €62.35 | €61.09 | €62.25 | 55 |
| 2026-03-30 | €59.99 | €61.52 | €59.61 | €60.90 | 1,370 |
| 2026-03-27 | €61.49 | €61.52 | €59.55 | €59.97 | 297 |
| 2026-03-26 | €63.01 | €63.21 | €60.97 | €61.33 | 274 |
| 2026-03-25 | €62.81 | €63.44 | €62.53 | €63.18 | 273 |
| 2026-03-24 | €64.58 | €65.01 | €62.34 | €62.56 | 1,700 |
| 2026-03-23 | €63.86 | €65.08 | €62.80 | €64.66 | 350 |
| 2026-03-20 | €65.21 | €65.55 | €63.48 | €63.98 | 128 |
| 2026-03-19 | €66.93 | €67.12 | €65.03 | €65.10 | 269 |
| 2026-03-18 | €67.78 | €68.25 | €66.68 | €66.78 | 280 |
| 2026-03-17 | €66.75 | €68.62 | €66.12 | €67.51 | 2,510 |
| 2026-03-16 | €64.92 | €67.01 | €64.10 | €66.98 | 430 |
| 2026-03-13 | €63.47 | €64.96 | €63.15 | €64.09 | 100 |
| 2026-03-12 | €64.57 | €65.46 | €63.16 | €63.34 | 430 |
| 2026-03-11 | €62.15 | €64.77 | €62.13 | €64.55 | 98 |
| 2026-03-10 | €63.21 | €63.78 | €62.15 | €62.46 | 1,990 |
| 2026-03-09 | €63.97 | €64.15 | €62.38 | €63.36 | 2,246 |
| 2026-03-06 | €65.11 | €65.22 | €64.18 | €64.59 | 205 |
| 2026-03-05 | €65.78 | €66.73 | €64.87 | €65.05 | 15 |
| 2026-03-04 | €65.20 | €66.09 | €65.03 | €65.93 | 632 |
| 2026-03-03 | €64.43 | €66.52 | €63.63 | €65.71 | 970 |
| 2026-03-02 | €62.28 | €65.27 | €62.28 | €65.13 | 463 |
| 2026-02-27 | €62.97 | €64.04 | €62.50 | €63.47 | 382 |
| 2026-02-26 | €61.36 | €64.26 | €61.33 | €63.43 | 439 |
| 2026-02-25 | €61.00 | €61.89 | €60.72 | €61.63 | 37 |
| 2026-02-24 | €60.18 | €60.80 | €59.81 | €60.51 | 350 |
| 2026-02-23 | €62.23 | €62.23 | €59.57 | €59.74 | 1,099 |
| 2026-02-20 | €62.18 | €63.21 | €61.79 | €62.78 | 1,270 |
| 2026-02-19 | €61.87 | €62.61 | €61.61 | €61.83 | 414 |
| 2026-02-18 | €59.69 | €62.00 | €59.69 | €61.77 | 286 |
| 2026-02-17 | €59.00 | €59.75 | €58.76 | €59.49 | 12 |
| 2026-02-16 | €59.01 | €59.45 | €59.01 | €59.31 | 0 |
| 2026-02-13 | €59.71 | €60.24 | €58.28 | €58.56 | 156 |
| 2026-02-12 | €59.83 | €61.06 | €58.66 | €60.01 | 490 |
| 2026-02-11 | €61.20 | €62.36 | €59.52 | €59.61 | 727 |
| 2026-02-10 | €62.06 | €62.87 | €61.83 | €61.85 | 55 |
| 2026-02-09 | €63.01 | €63.20 | €61.81 | €61.86 | 363 |
| 2026-02-06 | €63.10 | €64.38 | €62.09 | €63.21 | 1,277 |
| 2026-02-05 | €62.71 | €65.35 | €61.81 | €63.51 | 309 |
| 2026-02-04 | €65.68 | €68.00 | €61.77 | €62.40 | 1,113 |
| 2026-02-03 | €68.60 | €68.90 | €65.53 | €66.04 | 0 |
| 2026-02-02 | €66.38 | €69.34 | €66.31 | €68.52 | 20 |
| 2026-01-30 | €67.79 | €68.35 | €67.00 | €67.56 | 176 |
| 2026-01-29 | €66.55 | €68.43 | €66.52 | €68.43 | 307 |
| 2026-01-28 | €67.88 | €68.22 | €66.82 | €66.82 | 61 |
| 2026-01-27 | €69.20 | €69.32 | €67.22 | €67.22 | 1,234 |
| 2026-01-26 | €69.22 | €69.92 | €68.99 | €68.99 | 84 |
| 2026-01-23 | €70.19 | €70.97 | €69.03 | €69.50 | 58 |
| 2026-01-22 | €72.22 | €72.54 | €69.71 | €70.16 | 153 |
| 2026-01-21 | €71.45 | €73.19 | €70.86 | €72.02 | 180 |
| 2026-01-20 | €71.52 | €71.52 | €70.32 | €71.41 | 4,669 |
| 2026-01-19 | €72.01 | €72.01 | €71.28 | €71.84 | 16 |
| 2026-01-16 | €72.69 | €73.11 | €71.80 | €73.11 | 28 |
| 2026-01-15 | €72.54 | €73.85 | €71.45 | €72.67 | 1,211 |
| 2026-01-14 | €73.01 | €73.44 | €71.95 | €72.74 | 22 |
| 2026-01-13 | €72.58 | €73.68 | €72.01 | €73.44 | 65 |
| 2026-01-12 | €72.82 | €73.19 | €71.88 | €72.56 | 127 |
| 2026-01-09 | €75.06 | €75.48 | €73.01 | €73.38 | 10,822 |
| 2026-01-08 | €73.67 | €75.61 | €73.37 | €75.27 | 260 |
| 2026-01-07 | €72.85 | €74.95 | €72.81 | €73.62 | 1,347 |
| 2026-01-06 | €68.73 | €73.22 | €68.73 | €73.10 | 2,664 |
| 2026-01-05 | €71.27 | €71.39 | €68.47 | €68.95 | 1,083 |
| 2026-01-02 | €69.55 | €71.21 | €69.55 | €70.52 | 652 |
| 2025-12-30 | €69.02 | €69.53 | €69.02 | €69.53 | 900 |
| 2025-12-29 | €68.82 | €69.30 | €68.82 | €69.30 | 369 |
| 2025-12-23 | €68.82 | €69.17 | €68.30 | €68.42 | 14,878 |
| 2025-12-22 | €67.76 | €68.74 | €67.76 | €68.74 | 320 |
| 2025-12-19 | €67.88 | €68.34 | €67.10 | €67.10 | 164 |
| 2025-12-18 | €67.42 | €67.81 | €67.42 | €67.81 | 40 |
| 2025-12-17 | €69.31 | €69.58 | €67.74 | €67.74 | 336 |
| 2025-12-16 | €69.02 | €69.70 | €68.51 | €68.51 | 1,055 |
| 2025-12-15 | €72.47 | €72.75 | €69.46 | €70.31 | 1,483 |
| 2025-12-12 | €72.82 | €73.09 | €72.78 | €72.78 | 127 |
| 2025-12-11 | €71.51 | €72.15 | €71.51 | €72.15 | 490 |
| 2025-12-10 | €76.58 | €76.58 | €71.50 | €71.50 | 1,729 |
| 2025-12-09 | €79.30 | €79.31 | €76.56 | €76.56 | 117 |
| 2025-12-08 | €78.29 | €78.63 | €78.29 | €78.63 | 25 |
| 2025-12-05 | €77.99 | €78.56 | €77.99 | €78.56 | 0 |
| 2025-12-04 | €77.61 | €77.76 | €76.92 | €76.94 | 33 |
| 2025-12-03 | €75.22 | €78.27 | €75.22 | €77.79 | 785 |
| 2025-12-02 | €74.32 | €75.87 | €74.32 | €75.87 | 0 |
| 2025-12-01 | €74.81 | €74.81 | €73.96 | €74.68 | 231 |
| 2025-11-28 | €74.38 | €75.16 | €74.38 | €75.16 | 0 |
| 2025-11-27 | €74.17 | €74.48 | €74.17 | €74.48 | 7 |
| 2025-11-26 | €72.41 | €74.31 | €72.41 | €74.31 | 253 |
| 2025-11-25 | €72.76 | €72.76 | €72.26 | €72.45 | 92 |
| 2025-11-24 | €73.20 | €73.20 | €72.66 | €72.66 | 246 |
| 2025-11-21 | €72.39 | €72.94 | €72.27 | €72.65 | 386 |
| 2025-11-20 | €78.31 | €78.65 | €71.99 | €72.02 | 294 |
| 2025-11-19 | €78.01 | €78.33 | €77.49 | €77.49 | 150 |
| 2025-11-18 | €78.37 | €78.38 | €77.47 | €78.38 | 125 |
| 2025-11-17 | €79.02 | €79.39 | €79.02 | €79.16 | 229 |
| 2025-11-14 | €78.47 | €79.39 | €77.79 | €79.39 | 827 |
| 2025-11-13 | €80.85 | €80.85 | €80.52 | €80.52 | 37 |
| 2025-11-12 | €81.03 | €81.24 | €80.90 | €81.06 | 34 |
| 2025-11-11 | €81.26 | €81.31 | €80.57 | €80.57 | 193 |
| 2025-11-10 | €80.71 | €81.51 | €80.68 | €81.32 | 135 |
| 2025-11-07 | €80.05 | €80.05 | €78.12 | €78.12 | 1,446 |
| 2025-11-06 | €79.90 | €80.28 | €79.71 | €79.71 | 29 |
| 2025-11-05 | €81.26 | €82.82 | €80.70 | €80.85 | 1,841 |
| 2025-11-04 | €85.51 | €85.54 | €79.01 | €81.64 | 964 |
| 2025-11-03 | €84.05 | €86.68 | €83.61 | €86.68 | 1,418 |
| 2025-10-31 | €83.52 | €84.49 | €83.52 | €84.49 | 349 |
| 2025-10-30 | €82.08 | €82.28 | €82.08 | €82.28 | 20 |
| 2025-10-29 | €82.90 | €82.90 | €81.65 | €82.18 | 391 |
| 2025-10-28 | €82.64 | €82.98 | €82.40 | €82.51 | 34 |
| 2025-10-27 | €81.46 | €82.48 | €81.46 | €82.48 | 250 |
| 2025-10-24 | €81.53 | €82.02 | €81.53 | €82.02 | 200 |
| 2025-10-23 | €79.59 | €81.41 | €79.59 | €81.41 | 140 |
| 2025-10-22 | €80.13 | €80.13 | €79.99 | €79.99 | 200 |
| 2025-10-21 | €80.31 | €80.31 | €80.31 | €80.31 | 0 |
| 2025-10-20 | €79.35 | €80.43 | €79.35 | €80.43 | 587 |
| 2025-10-17 | €78.17 | €79.18 | €77.82 | €79.18 | 1,030 |
| 2025-10-16 | €81.05 | €81.74 | €78.70 | €78.70 | 92 |