Uber Technologies, Inc. (BIT:1UBER)
Italy · Delayed Price · Currency is EUR 74.71
-2.47 (-3.20%)
At close: Aug 1, 2025, 5:30 PM CET
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.24 | 76.24 | 74.33 | 74.71 | - | -3.20% | 191 |
| Jul 31, 2025 | 76.89 | 77.34 | 76.54 | 77.18 | - | 1.77% | 765 |
| Jul 30, 2025 | 75.62 | 75.91 | 75.31 | 75.84 | - | 0.97% | 290 |
| Jul 29, 2025 | 78.30 | 78.30 | 75.07 | 75.11 | - | -3.61% | 261 |
| Jul 28, 2025 | 78.45 | 78.91 | 77.92 | 77.92 | - | 1.01% | 655 |
| Jul 25, 2025 | 77.43 | 77.50 | 77.14 | 77.14 | - | -1.41% | 131 |
| Jul 24, 2025 | 76.61 | 79.15 | 76.61 | 78.24 | - | 1.10% | 606 |
| Jul 23, 2025 | 78.90 | 79.11 | 77.30 | 77.39 | - | -0.51% | 534 |
| Jul 22, 2025 | 78.08 | 78.08 | 77.79 | 77.79 | - | 0.28% | 48 |
| Jul 21, 2025 | 78.77 | 78.78 | 77.57 | 77.57 | - | -0.09% | 405 |
| Jul 18, 2025 | 78.22 | 78.48 | 76.85 | 77.64 | - | -0.72% | 873 |
| Jul 17, 2025 | 78.84 | 79.19 | 78.02 | 78.20 | - | 1.15% | 554 |
| Jul 16, 2025 | 78.71 | 79.78 | 77.31 | 77.31 | - | -3.07% | 447 |
| Jul 15, 2025 | 80.60 | 81.40 | 79.58 | 79.76 | - | -1.27% | 100 |
| Jul 14, 2025 | 81.48 | 81.80 | 80.50 | 80.79 | - | -1.86% | 478 |
| Jul 11, 2025 | 85.28 | 85.28 | 81.24 | 82.32 | - | -0.18% | 559 |
| Jul 10, 2025 | 82.34 | 83.25 | 81.48 | 82.47 | - | -0.39% | 2,277 |
| Jul 9, 2025 | 83.37 | 83.53 | 82.49 | 82.79 | - | 0.85% | 1,509 |
| Jul 8, 2025 | 82.89 | 82.96 | 81.66 | 82.09 | - | -0.59% | 805 |
| Jul 7, 2025 | 79.60 | 82.58 | 79.31 | 82.58 | - | 5.20% | 962 |
| Jul 4, 2025 | 78.55 | 79.60 | 78.47 | 78.50 | - | -1.05% | 209 |
| Jul 3, 2025 | 78.31 | 79.41 | 78.01 | 79.33 | - | 1.22% | 90 |
| Jul 2, 2025 | 78.84 | 79.65 | 78.12 | 78.37 | - | 1.23% | 881 |
| Jul 1, 2025 | 79.66 | 79.66 | 77.42 | 77.42 | - | -1.83% | 311 |
| Jun 30, 2025 | 78.46 | 79.10 | 78.00 | 78.86 | - | 2.32% | 116 |
| Jun 27, 2025 | 79.48 | 79.91 | 77.00 | 77.07 | - | -3.00% | 208 |
| Jun 26, 2025 | 77.73 | 79.45 | 77.65 | 79.45 | - | 0.18% | 681 |
| Jun 25, 2025 | 79.44 | 80.00 | 78.62 | 79.31 | - | 0.11% | 1,516 |
| Jun 24, 2025 | 75.67 | 79.22 | 75.67 | 79.22 | - | 9.19% | 400 |
| Jun 23, 2025 | 72.53 | 72.79 | 72.53 | 72.55 | - | -0.45% | 75 |
| Jun 20, 2025 | 72.48 | 73.82 | 72.48 | 72.88 | - | 1.97% | 229 |
| Jun 19, 2025 | 72.75 | 72.88 | 71.23 | 71.47 | - | -4.12% | 319 |
| Jun 18, 2025 | 74.11 | 75.10 | 74.11 | 74.54 | - | 0.85% | 227 |
| Jun 17, 2025 | 73.61 | 74.05 | 73.39 | 73.91 | - | 0.01% | 110 |
| Jun 16, 2025 | 72.70 | 74.08 | 72.70 | 73.90 | - | 0.05% | 68 |
| Jun 13, 2025 | 71.43 | 73.86 | 71.38 | 73.86 | - | 0.08% | 504 |
| Jun 12, 2025 | 74.55 | 74.55 | 73.80 | 73.80 | - | -2.56% | 110 |
| Jun 11, 2025 | 76.42 | 76.95 | 75.74 | 75.74 | - | 0.42% | 705 |
| Jun 10, 2025 | 77.17 | 77.39 | 75.24 | 75.42 | - | -0.76% | 379 |
| Jun 9, 2025 | 75.38 | 76.00 | 75.38 | 76.00 | - | 1.52% | 50 |
| Jun 6, 2025 | 74.85 | 75.22 | 74.09 | 74.86 | - | 1.96% | 470 |
| Jun 5, 2025 | 73.27 | 80.54 | 73.27 | 73.42 | - | 0.05% | 220 |
| Jun 4, 2025 | 73.16 | 73.75 | 72.77 | 73.38 | - | 0.30% | 356 |
| Jun 3, 2025 | 73.86 | 73.87 | 72.29 | 73.16 | - | 0.21% | 154 |
| Jun 2, 2025 | 73.35 | 73.49 | 72.66 | 73.01 | - | -1.12% | 416 |
| May 30, 2025 | 74.26 | 74.36 | 73.00 | 73.84 | - | -0.86% | 167 |
| May 29, 2025 | 78.92 | 78.92 | 74.16 | 74.48 | - | -5.59% | 436 |
| May 28, 2025 | 78.86 | 79.08 | 78.86 | 78.89 | - | 0.59% | 265 |
| May 27, 2025 | 78.85 | 79.06 | 77.76 | 78.43 | - | -0.57% | 485 |
| May 26, 2025 | 78.71 | 79.00 | 78.46 | 78.88 | - | 1.68% | 291 |