Skip to main content
logo
Uber Technologies, Inc. (BIT:1UBER)
Italy flag Italy · Delayed Price · Currency is EUR
72.28
-0.74 (-1.01%)
Last updated: Jan 22, 2026, 4:02 PM CET

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202671.4571.4570.4771.1171.11-0.96%121
Jan 19, 202670.0072.0168.6971.8071.80-1.09%1,179
Jan 16, 202672.6772.9771.4272.5972.591.48%578
Jan 15, 202673.8473.8471.5371.5371.53-1.97%228
Jan 14, 202673.2873.9172.6472.9772.97-0.29%543
Jan 13, 202672.8173.1872.4173.1873.180.45%309
Jan 12, 202672.6872.6872.0072.8572.85-1.10%496
Jan 9, 202675.3575.6173.4773.6673.66-1.34%540
Jan 8, 202673.9474.5173.4274.6674.661.14%365
Jan 7, 202673.0074.6673.0073.8273.822.58%1,069
Jan 6, 202670.0573.1269.4171.9671.962.00%4,005
Jan 5, 202671.4671.4669.0070.5570.55-0.70%642
Jan 2, 202672.0072.0069.5871.0571.051.44%1,722
Dec 30, 202569.3669.6969.3670.0470.041.36%36
Dec 29, 202568.8169.3068.5069.1069.101.04%2,684
Dec 23, 202569.1769.3768.3868.3968.39-1.21%387
Dec 22, 202567.8969.8167.8969.2369.232.97%1,245
Dec 19, 202568.5768.5767.1067.2367.23-1.54%2,120
Dec 18, 202567.9968.8667.9968.2868.280.69%285
Dec 17, 202569.5169.6267.6667.8167.81-1.09%2,709
Dec 16, 202577.4177.4168.2068.5668.56-2.60%898
Dec 15, 202572.6672.6869.2670.3970.39-2.51%1,000
Dec 12, 202573.2573.2672.0172.2072.200.85%229
Dec 11, 202573.0673.0671.2971.5971.59-2.01%762
Dec 10, 202576.9776.9772.8573.0673.06-5.70%839
Dec 9, 202579.5379.6378.2277.4877.48-2.30%302
Dec 8, 202578.9579.5478.3979.3079.300.30%53
Dec 5, 202578.3179.5078.3179.0679.062.56%310
Dec 4, 202577.6978.0376.9677.0977.09-0.66%456
Dec 3, 202575.4377.8975.4377.6077.603.19%209
Dec 2, 202574.5375.0574.1375.2075.201.70%82
Dec 1, 202574.8575.0973.9373.9473.94-1.60%640
Nov 28, 202577.1877.1874.3375.1475.140.68%338
Nov 27, 202574.1974.5873.4674.6374.630.70%142
Nov 26, 202572.9474.3472.7674.1174.112.94%665
Nov 25, 202572.6272.6271.3271.9971.99-1.21%285
Nov 24, 202574.2074.2072.6072.8772.871.49%852
Nov 21, 202572.3573.2871.0071.8071.80-3.87%600
Nov 20, 202578.4678.8574.5074.6974.69-3.97%1,074
Nov 19, 202578.6078.9977.9177.7877.78-0.61%96
Nov 18, 202578.4879.1677.4178.2678.26-0.43%668
Nov 17, 202579.3679.6378.4378.6078.60-1.33%298
Nov 14, 202579.7779.7777.2679.6679.66-0.54%971
Nov 13, 202581.0181.0679.9280.0980.09-0.87%310
Nov 12, 202581.0081.5080.7580.7980.790.36%297
Nov 11, 202581.0481.0480.5080.5080.500.65%199
Nov 10, 202581.0381.0380.5279.9879.981.98%207
Nov 7, 202580.1780.1778.4278.4378.43-1.33%541
Nov 6, 202579.7880.6979.2979.4979.49-2.53%674
Nov 5, 202581.9483.0081.8881.5581.551.23%527