Uber Technologies, Inc. (ETR:UT8)
Germany · Delayed Price · Currency is EUR 78.34
-1.13 (-1.42%)
Nov 7, 2025, 5:38 PM CET
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 79.92 | 80.48 | 78.20 | 78.34 | 78.34 | -1.42% | 10,623 |
| Nov 6, 2025 | 79.97 | 80.55 | 78.95 | 79.47 | 79.47 | -2.63% | 15,028 |
| Nov 5, 2025 | 81.29 | 83.18 | 81.29 | 81.62 | 81.62 | 1.29% | 8,109 |
| Nov 4, 2025 | 85.70 | 86.54 | 78.80 | 80.58 | 80.58 | -5.23% | 47,104 |
| Nov 3, 2025 | 83.88 | 85.21 | 83.88 | 85.03 | 85.03 | 1.36% | 5,665 |
| Oct 31, 2025 | 83.92 | 85.09 | 83.60 | 83.89 | 83.89 | -0.39% | 5,993 |
| Oct 30, 2025 | 82.72 | 84.44 | 81.81 | 84.22 | 84.22 | 2.07% | 6,444 |
| Oct 29, 2025 | 82.66 | 83.90 | 81.35 | 82.51 | 82.51 | 0.10% | 8,381 |
| Oct 28, 2025 | 83.01 | 83.51 | 82.36 | 82.43 | 82.43 | 0.16% | 3,582 |
| Oct 27, 2025 | 82.23 | 82.71 | 81.40 | 82.30 | 82.30 | 1.25% | 9,424 |
| Oct 24, 2025 | 81.90 | 82.15 | 80.93 | 81.28 | 81.28 | 0.97% | 7,325 |
| Oct 23, 2025 | 79.93 | 80.96 | 79.66 | 80.50 | 80.50 | 1.40% | 4,766 |
| Oct 22, 2025 | 80.82 | 80.89 | 79.21 | 79.39 | 79.39 | -1.95% | 8,847 |
| Oct 21, 2025 | 80.53 | 81.40 | 80.19 | 80.97 | 80.97 | 0.21% | 6,882 |
| Oct 20, 2025 | 79.77 | 81.00 | 79.43 | 80.80 | 80.80 | 2.46% | 6,813 |
| Oct 17, 2025 | 77.98 | 79.44 | 76.72 | 78.86 | 78.86 | -0.93% | 12,934 |
| Oct 16, 2025 | 81.42 | 82.01 | 79.34 | 79.60 | 79.60 | -2.53% | 9,139 |
| Oct 15, 2025 | 82.08 | 83.28 | 79.47 | 81.67 | 81.67 | 0.06% | 17,846 |
| Oct 14, 2025 | 80.76 | 81.78 | 80.00 | 81.62 | 81.62 | 0.33% | 6,968 |
| Oct 13, 2025 | 80.21 | 82.10 | 80.21 | 81.35 | 81.35 | 0.51% | 10,685 |
| Oct 10, 2025 | 83.73 | 83.86 | 80.91 | 80.94 | 80.94 | -4.31% | 9,726 |
| Oct 9, 2025 | 85.43 | 86.38 | 84.59 | 84.59 | 84.59 | -0.59% | 6,063 |
| Oct 8, 2025 | 84.77 | 85.13 | 83.70 | 85.09 | 85.09 | 1.36% | 6,103 |
| Oct 7, 2025 | 85.61 | 86.38 | 83.95 | 83.95 | 83.95 | -1.62% | 9,319 |
| Oct 6, 2025 | 82.99 | 85.48 | 82.63 | 85.33 | 85.33 | 2.77% | 9,796 |
| Oct 3, 2025 | 82.43 | 83.55 | 82.28 | 83.03 | 83.03 | 2.09% | 1,016 |
| Oct 2, 2025 | 82.65 | 82.82 | 81.33 | 81.33 | 81.33 | -1.70% | 4,084 |
| Oct 1, 2025 | 82.61 | 84.22 | 82.31 | 82.74 | 82.74 | -0.27% | 5,173 |
| Sep 30, 2025 | 85.06 | 85.10 | 82.40 | 82.96 | 82.96 | -2.61% | 4,439 |
| Sep 29, 2025 | 84.42 | 85.23 | 84.00 | 85.18 | 85.18 | 1.80% | 4,335 |
| Sep 26, 2025 | 83.39 | 84.18 | 83.16 | 83.67 | 83.67 | 0.30% | 8,254 |
| Sep 25, 2025 | 83.02 | 83.56 | 82.16 | 83.42 | 83.42 | 0.18% | 8,635 |
| Sep 24, 2025 | 83.28 | 84.96 | 82.86 | 83.27 | 83.27 | -0.87% | 5,091 |
| Sep 23, 2025 | 84.98 | 84.99 | 83.50 | 84.00 | 84.00 | -2.25% | 4,801 |
| Sep 22, 2025 | 83.20 | 86.58 | 82.56 | 85.93 | 85.93 | 3.24% | 4,233 |
| Sep 19, 2025 | 80.92 | 83.34 | 80.23 | 83.23 | 83.23 | 4.13% | 4,326 |
| Sep 18, 2025 | 79.50 | 80.69 | 79.12 | 79.93 | 79.93 | 1.95% | 3,896 |
| Sep 17, 2025 | 82.67 | 82.89 | 78.24 | 78.40 | 78.40 | -5.19% | 13,211 |
| Sep 16, 2025 | 84.24 | 84.58 | 82.62 | 82.69 | 82.69 | -0.02% | 3,732 |
| Sep 15, 2025 | 82.23 | 83.69 | 80.76 | 82.71 | 82.71 | 0.67% | 4,055 |
| Sep 12, 2025 | 80.63 | 82.16 | 80.14 | 82.16 | 82.16 | 0.10% | 1,029 |
| Sep 11, 2025 | 80.79 | 82.08 | 80.25 | 82.08 | 82.08 | 2.22% | 2,668 |
| Sep 10, 2025 | 81.39 | 82.00 | 80.07 | 80.30 | 80.30 | 0.34% | 4,694 |
| Sep 9, 2025 | 80.15 | 80.52 | 79.15 | 80.03 | 80.03 | 0.95% | 2,006 |
| Sep 8, 2025 | 77.91 | 79.45 | 77.70 | 79.28 | 79.28 | 2.69% | 4,925 |
| Sep 5, 2025 | 78.87 | 79.17 | 76.73 | 77.20 | 77.20 | -2.14% | 5,813 |
| Sep 4, 2025 | 79.93 | 80.04 | 78.31 | 78.89 | 78.89 | -2.11% | 1,236 |
| Sep 3, 2025 | 79.63 | 81.10 | 79.25 | 80.59 | 80.59 | 1.27% | 1,987 |
| Sep 2, 2025 | 79.84 | 80.26 | 79.16 | 79.58 | 79.58 | -0.77% | 1,854 |
| Sep 1, 2025 | 80.17 | 80.22 | 80.03 | 80.20 | 80.20 | 1.89% | 964 |