Uber Technologies, Inc. (BIT:1UBER)
Italy · Delayed Price · Currency is EUR 78.61
-2.31 (-2.85%)
At close: Aug 29, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.26 | 82.26 | 78.61 | 78.61 | - | -2.85% | 408 |
| Aug 28, 2025 | 81.17 | 81.17 | 80.92 | 80.92 | - | -2.35% | 2 |
| Aug 27, 2025 | 83.32 | 83.93 | 82.59 | 82.87 | - | 0.95% | 236 |
| Aug 26, 2025 | 81.93 | 82.43 | 81.50 | 82.09 | - | -0.61% | 185 |
| Aug 25, 2025 | 82.64 | 83.00 | 81.90 | 82.59 | - | 0.66% | 696 |
| Aug 22, 2025 | 81.00 | 82.53 | 80.60 | 82.05 | - | 2.04% | 800 |
| Aug 21, 2025 | 80.51 | 80.91 | 80.23 | 80.41 | - | 1.45% | 74 |
| Aug 20, 2025 | 81.43 | 81.96 | 78.57 | 79.26 | - | -4.07% | 275 |
| Aug 19, 2025 | 80.26 | 82.62 | 80.10 | 82.62 | - | 3.61% | 1,456 |
| Aug 18, 2025 | 72.00 | 79.74 | 72.00 | 79.74 | - | 1.50% | 547 |
| Aug 14, 2025 | 77.85 | 78.56 | 77.84 | 78.56 | - | 1.74% | 232 |
| Aug 13, 2025 | 78.40 | 78.94 | 77.22 | 77.22 | - | -1.69% | 263 |
| Aug 12, 2025 | 78.28 | 79.49 | 78.28 | 78.55 | - | -0.06% | 232 |
| Aug 11, 2025 | 76.61 | 78.87 | 76.61 | 78.60 | - | 1.26% | 89 |
| Aug 8, 2025 | 79.28 | 79.75 | 77.62 | 77.62 | - | -0.78% | 395 |
| Aug 7, 2025 | 76.87 | 78.23 | 76.60 | 78.23 | - | 3.95% | 1,527 |
| Aug 6, 2025 | 78.68 | 80.64 | 74.30 | 75.26 | - | -2.69% | 919 |
| Aug 5, 2025 | 77.06 | 78.04 | 77.06 | 77.34 | - | 3.52% | 338 |
| Aug 4, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | - | - | - |
| 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 |