Uber Technologies, Inc. (BIT:1UBER)
Italy · Delayed Price · Currency is EUR 80.94
-3.80 (-4.48%)
At close: Oct 10, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 83.45 | 83.90 | 80.72 | 80.94 | 80.94 | -4.48% | 941 |
| Oct 9, 2025 | 85.40 | 85.94 | 84.64 | 84.74 | 84.74 | -0.14% | 694 |
| Oct 8, 2025 | 85.01 | 85.01 | 84.33 | 84.86 | 84.86 | 0.95% | 233 |
| Oct 7, 2025 | 85.54 | 86.38 | 84.06 | 84.06 | 84.06 | -1.50% | 715 |
| Oct 6, 2025 | 83.06 | 85.54 | 82.71 | 85.34 | 85.34 | 2.70% | 954 |
| Oct 3, 2025 | 82.75 | 83.10 | 82.75 | 83.10 | 83.10 | 2.13% | 206 |
| Oct 2, 2025 | 82.45 | 82.78 | 81.38 | 81.37 | 81.37 | -1.61% | 149 |
| Oct 1, 2025 | 82.86 | 83.21 | 82.57 | 82.70 | 82.70 | -0.19% | 284 |
| Sep 30, 2025 | 85.00 | 85.16 | 82.35 | 82.86 | 82.86 | -2.76% | 210 |
| Sep 29, 2025 | 84.45 | 85.29 | 84.45 | 85.21 | 85.21 | 2.16% | 449 |
| Sep 26, 2025 | 83.36 | 84.09 | 83.36 | 83.41 | 83.41 | 0.19% | 68 |
| Sep 25, 2025 | 82.96 | 83.49 | 82.48 | 83.25 | 83.25 | 0.06% | 219 |
| Sep 24, 2025 | 83.08 | 83.71 | 82.91 | 83.20 | 83.20 | -0.75% | 805 |
| Sep 23, 2025 | 84.83 | 84.86 | 83.41 | 83.83 | 83.83 | -2.53% | 319 |
| Sep 22, 2025 | 83.50 | 86.68 | 82.90 | 86.01 | 86.01 | 3.56% | 1,610 |
| Sep 19, 2025 | 80.55 | 82.88 | 80.55 | 83.05 | 83.05 | 3.84% | 486 |
| Sep 18, 2025 | 79.42 | 80.55 | 79.32 | 79.98 | 79.98 | 2.07% | 205 |
| Sep 17, 2025 | 82.63 | 82.99 | 78.15 | 78.36 | 78.36 | -5.17% | 1,187 |
| Sep 16, 2025 | 84.20 | 84.54 | 82.63 | 82.63 | 82.63 | -0.11% | 575 |
| Sep 15, 2025 | 82.18 | 82.24 | 80.97 | 82.72 | 82.72 | 0.87% | 401 |
| Sep 12, 2025 | 80.80 | 81.19 | 80.48 | 82.01 | 82.01 | 0.01% | 736 |
| Sep 11, 2025 | 80.81 | 80.91 | 80.64 | 82.00 | 82.00 | 2.14% | 37 |
| Sep 10, 2025 | 81.70 | 81.70 | 80.97 | 80.28 | 80.28 | 0.40% | 271 |
| Sep 9, 2025 | 80.38 | 80.65 | 79.38 | 79.96 | 79.96 | 0.72% | 170 |
| Sep 8, 2025 | 78.04 | 79.53 | 77.72 | 79.39 | 79.39 | 2.86% | 127 |
| Sep 5, 2025 | 79.18 | 79.18 | 76.71 | 77.18 | 77.18 | -2.23% | 379 |
| Sep 4, 2025 | 80.12 | 80.12 | 78.83 | 78.94 | 78.94 | -1.90% | 1,106 |
| Sep 3, 2025 | 79.64 | 80.87 | 79.64 | 80.47 | 80.47 | 1.03% | 85 |
| Sep 2, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.03% | - |
| Sep 1, 2025 | 82.10 | 82.10 | 80.12 | 80.48 | 80.48 | 2.38% | 39 |
| Aug 29, 2025 | 82.26 | 82.26 | 79.03 | 78.61 | 78.61 | -2.85% | 408 |
| Aug 28, 2025 | 81.17 | 81.17 | 81.13 | 80.92 | 80.92 | -2.35% | 2 |
| Aug 27, 2025 | 83.32 | 83.93 | 82.59 | 82.87 | 82.87 | 0.95% | 236 |
| Aug 26, 2025 | 81.93 | 82.43 | 81.50 | 82.09 | 82.09 | -0.61% | 185 |
| Aug 25, 2025 | 82.64 | 83.00 | 81.90 | 82.59 | 82.59 | 0.66% | 696 |
| Aug 22, 2025 | 81.00 | 82.53 | 80.60 | 82.05 | 82.05 | 2.04% | 800 |
| Aug 21, 2025 | 80.51 | 80.91 | 80.23 | 80.41 | 80.41 | 1.45% | 74 |
| Aug 20, 2025 | 81.43 | 81.96 | 78.57 | 79.26 | 79.26 | -4.07% | 275 |
| Aug 19, 2025 | 80.26 | 82.62 | 80.10 | 82.62 | 82.62 | 3.61% | 1,456 |
| Aug 18, 2025 | 72.00 | 79.47 | 72.00 | 79.74 | 79.74 | 1.50% | 547 |
| Aug 14, 2025 | 77.85 | 78.41 | 77.84 | 78.56 | 78.56 | 1.74% | 232 |
| Aug 13, 2025 | 78.40 | 78.94 | 77.22 | 77.22 | 77.22 | -1.69% | 263 |
| Aug 12, 2025 | 78.28 | 79.49 | 78.28 | 78.55 | 78.55 | -0.06% | 232 |
| Aug 11, 2025 | 76.61 | 78.87 | 76.61 | 78.60 | 78.60 | 1.26% | 89 |
| Aug 8, 2025 | 79.28 | 79.75 | 77.62 | 77.62 | 77.62 | -0.78% | 395 |
| Aug 7, 2025 | 76.87 | 77.68 | 76.60 | 78.23 | 78.23 | 3.95% | 1,527 |
| Aug 6, 2025 | 78.68 | 80.64 | 74.30 | 75.26 | 75.26 | -2.69% | 919 |
| Aug 5, 2025 | 77.06 | 78.04 | 77.06 | 77.34 | 77.34 | 1.58% | 338 |
| Aug 4, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 1.91% | - |
| Aug 1, 2025 | 76.24 | 76.24 | 74.33 | 74.71 | 74.71 | -3.20% | 191 |