Skip to main content
logo
Uber Technologies, Inc. (BIT:1UBER)
Italy flag Italy · Delayed Price · Currency is EUR
70.04
+0.94 (1.36%)
Last updated: Dec 30, 2025, 9:00 AM CET

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 4, 202585.5786.8879.4680.5680.56-4.99%2,306
Nov 3, 202583.9484.9083.9484.7984.791.39%664
Oct 31, 202583.9784.9683.7183.6383.63-0.85%633
Oct 30, 202582.7784.2082.2784.3584.352.24%195
Oct 29, 202582.5083.2781.6082.5082.500.15%905
Oct 28, 202582.9483.3882.5682.3882.380.12%347
Oct 27, 202581.9082.7181.3982.2882.281.45%430
Oct 24, 202584.7384.7381.1081.1081.100.85%1,501
Oct 23, 202579.9980.5879.8080.4280.421.59%577
Oct 22, 202580.4480.7579.6279.1679.16-2.03%393
Oct 21, 202580.7081.3180.4080.8080.800.20%707
Oct 20, 202579.8280.4579.3780.6480.642.32%588
Oct 17, 202581.0481.0475.0678.8178.81-0.61%1,383