Uber Technologies, Inc. (BIT:1UBER)
Italy · Delayed Price · Currency is EUR 83.65
+0.60 (0.72%)
Last updated: Sep 22, 2025, 9:27 AM CET
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 76.89 | 77.34 | 76.54 | 77.18 | 77.18 | 1.77% | 765 |
| Jul 30, 2025 | 75.62 | 75.91 | 75.31 | 75.84 | 75.84 | 0.97% | 290 |
| Jul 29, 2025 | 78.30 | 78.30 | 75.07 | 75.11 | 75.11 | -3.61% | 261 |
| Jul 28, 2025 | 78.45 | 78.91 | 78.34 | 77.92 | 77.92 | 1.01% | 655 |
| Jul 25, 2025 | 77.43 | 77.50 | 77.25 | 77.14 | 77.14 | -1.41% | 131 |
| Jul 24, 2025 | 76.61 | 79.15 | 76.61 | 78.24 | 78.24 | 1.10% | 606 |
| Jul 23, 2025 | 78.90 | 79.11 | 77.30 | 77.39 | 77.39 | -0.51% | 534 |
| Jul 22, 2025 | 78.08 | 78.08 | 77.98 | 77.79 | 77.79 | 0.28% | 48 |
| Jul 21, 2025 | 78.77 | 78.78 | 77.89 | 77.57 | 77.57 | -0.09% | 405 |
| Jul 18, 2025 | 78.22 | 78.48 | 76.85 | 77.64 | 77.64 | -0.72% | 873 |
| Jul 17, 2025 | 78.84 | 79.19 | 78.02 | 78.20 | 78.20 | 1.15% | 554 |
| Jul 16, 2025 | 78.71 | 79.78 | 78.39 | 77.31 | 77.31 | -3.07% | 447 |
| Jul 15, 2025 | 80.60 | 81.40 | 79.58 | 79.76 | 79.76 | -1.27% | 100 |
| Jul 14, 2025 | 81.48 | 81.80 | 80.50 | 80.79 | 80.79 | -1.86% | 478 |
| Jul 11, 2025 | 85.28 | 85.28 | 81.24 | 82.32 | 82.32 | -0.18% | 559 |