Uber Technologies, Inc. (ETR:UT8)
Germany · Delayed Price · Currency is EUR 78.40
-4.29 (-5.19%)
Sep 17, 2025, 5:35 PM CET
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 82.33 | 82.40 | 78.51 | 78.71 | 78.71 | -2.85% | 6,237 |
| Aug 28, 2025 | 82.19 | 82.52 | 80.72 | 81.02 | 81.02 | -2.10% | 3,993 |
| Aug 27, 2025 | 83.12 | 83.61 | 82.72 | 82.76 | 82.76 | 0.84% | 2,459 |
| Aug 26, 2025 | 81.85 | 82.70 | 81.18 | 82.07 | 82.07 | -0.74% | 4,963 |
| Aug 25, 2025 | 82.43 | 82.86 | 81.73 | 82.68 | 82.68 | 0.60% | 3,766 |
| Aug 22, 2025 | 80.80 | 82.93 | 80.44 | 82.19 | 82.19 | 2.01% | 4,693 |
| Aug 21, 2025 | 80.37 | 80.90 | 79.88 | 80.57 | 80.57 | 1.54% | 1,833 |
| Aug 20, 2025 | 81.66 | 81.98 | 78.71 | 79.35 | 79.35 | -4.10% | 3,649 |
| Aug 19, 2025 | 80.02 | 82.74 | 80.02 | 82.74 | 82.74 | 3.80% | 2,315 |
| Aug 18, 2025 | 79.49 | 79.86 | 76.50 | 79.71 | 79.71 | 0.34% | 819 |
| Aug 15, 2025 | 78.85 | 80.14 | 77.87 | 79.44 | 79.44 | 1.12% | 3,169 |
| Aug 14, 2025 | 77.66 | 78.66 | 77.21 | 78.56 | 78.56 | 1.68% | 3,062 |
| Aug 13, 2025 | 78.63 | 78.82 | 77.00 | 77.26 | 77.26 | -1.83% | 1,659 |
| Aug 12, 2025 | 78.19 | 79.45 | 78.00 | 78.70 | 78.70 | 0.03% | 1,594 |
| Aug 11, 2025 | 77.02 | 78.70 | 76.62 | 78.68 | 78.68 | 1.47% | 2,832 |
| Aug 8, 2025 | 79.14 | 80.76 | 77.54 | 77.54 | 77.54 | -1.20% | 4,059 |
| Aug 7, 2025 | 76.78 | 78.48 | 76.48 | 78.48 | 78.48 | 4.08% | 3,352 |
| Aug 6, 2025 | 78.61 | 80.44 | 74.18 | 75.40 | 75.40 | -2.36% | 35,578 |
| Aug 5, 2025 | 77.20 | 78.64 | 76.83 | 77.22 | 77.22 | 1.59% | 3,558 |
| Aug 4, 2025 | 75.21 | 76.51 | 75.21 | 76.01 | 76.01 | 1.70% | 2,864 |
| Aug 1, 2025 | 76.35 | 76.35 | 73.90 | 74.74 | 74.74 | -2.99% | 4,628 |
| Jul 31, 2025 | 76.76 | 77.29 | 76.05 | 77.04 | 77.04 | 1.62% | 3,932 |
| Jul 30, 2025 | 75.60 | 76.39 | 75.42 | 75.81 | 75.81 | 0.84% | 2,151 |
| Jul 29, 2025 | 77.87 | 78.07 | 75.00 | 75.18 | 75.18 | -3.52% | 4,753 |
| Jul 28, 2025 | 78.45 | 79.19 | 77.90 | 77.92 | 77.92 | 0.85% | 4,010 |
| Jul 25, 2025 | 77.56 | 77.94 | 76.46 | 77.26 | 77.26 | -0.85% | 3,079 |
| Jul 24, 2025 | 76.83 | 79.74 | 76.62 | 77.92 | 77.92 | 0.66% | 3,158 |
| Jul 23, 2025 | 79.01 | 79.07 | 77.17 | 77.41 | 77.41 | -0.49% | 6,220 |
| Jul 22, 2025 | 78.08 | 78.40 | 76.87 | 77.79 | 77.79 | 0.21% | 3,926 |
| Jul 21, 2025 | 78.19 | 78.75 | 77.57 | 77.63 | 77.63 | 0.01% | 5,570 |
| Jul 18, 2025 | 78.38 | 78.47 | 76.89 | 77.62 | 77.62 | -0.67% | 8,001 |
| Jul 17, 2025 | 78.67 | 79.08 | 77.78 | 78.14 | 78.14 | 1.55% | 7,410 |
| Jul 16, 2025 | 79.20 | 79.98 | 76.95 | 76.95 | 76.95 | -3.45% | 7,199 |
| Jul 15, 2025 | 80.52 | 81.78 | 79.04 | 79.70 | 79.70 | -1.03% | 4,178 |
| Jul 14, 2025 | 82.01 | 82.01 | 80.29 | 80.53 | 80.53 | -2.26% | 2,804 |
| Jul 11, 2025 | 82.81 | 82.81 | 81.48 | 82.39 | 82.39 | -0.02% | 2,014 |
| Jul 10, 2025 | 82.30 | 82.64 | 81.34 | 82.41 | 82.41 | -0.39% | 7,251 |