Uber Technologies, Inc. (ETR:UT8)
Germany · Delayed Price · Currency is EUR 74.74
-2.30 (-2.99%)
Aug 1, 2025, 5:35 PM CET
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 82.98 | 83.55 | 82.43 | 82.73 | 82.73 | 0.74% | 3,125 |
| Jul 8, 2025 | 82.98 | 83.47 | 81.51 | 82.12 | 82.12 | -0.46% | 6,027 |
| Jul 7, 2025 | 79.34 | 82.62 | 79.34 | 82.50 | 82.50 | 4.35% | 6,253 |
| Jul 4, 2025 | 78.62 | 79.78 | 77.41 | 79.06 | 79.06 | -0.42% | 2,402 |
| Jul 3, 2025 | 78.17 | 79.75 | 78.00 | 79.39 | 79.39 | 1.44% | 2,894 |
| Jul 2, 2025 | 78.22 | 79.73 | 78.11 | 78.26 | 78.26 | 1.12% | 5,398 |
| Jul 1, 2025 | 79.53 | 79.53 | 76.89 | 77.39 | 77.39 | -1.71% | 2,993 |
| Jun 30, 2025 | 78.71 | 79.35 | 77.99 | 78.74 | 78.74 | 2.05% | 3,907 |
| Jun 27, 2025 | 79.44 | 80.06 | 77.07 | 77.16 | 77.16 | -2.61% | 3,384 |
| Jun 26, 2025 | 78.08 | 79.57 | 77.69 | 79.23 | 79.23 | 0.61% | 7,062 |
| Jun 25, 2025 | 79.20 | 79.99 | 78.70 | 78.75 | 78.75 | -0.38% | 7,602 |
| Jun 24, 2025 | 74.59 | 79.07 | 74.25 | 79.05 | 79.05 | 9.02% | 9,080 |
| Jun 23, 2025 | 72.35 | 73.16 | 72.35 | 72.51 | 72.51 | -0.71% | 3,056 |
| Jun 20, 2025 | 72.48 | 74.07 | 72.19 | 73.03 | 73.03 | 2.37% | 4,588 |
| Jun 19, 2025 | 72.94 | 73.44 | 70.51 | 71.34 | 71.34 | -4.29% | 6,351 |
| Jun 18, 2025 | 73.70 | 74.97 | 73.70 | 74.54 | 74.54 | 0.83% | 1,913 |
| Jun 17, 2025 | 73.44 | 74.04 | 73.01 | 73.93 | 73.93 | -0.23% | 2,940 |
| Jun 16, 2025 | 72.88 | 74.11 | 72.84 | 74.10 | 74.10 | 0.35% | 3,703 |
| Jun 13, 2025 | 72.65 | 74.17 | 70.14 | 73.84 | 73.84 | 0.15% | 10,589 |
| Jun 12, 2025 | 75.02 | 75.02 | 73.62 | 73.73 | 73.73 | -2.78% | 2,112 |
| Jun 11, 2025 | 75.39 | 76.31 | 75.33 | 75.84 | 75.84 | 0.52% | 5,219 |
| Jun 10, 2025 | 76.46 | 77.26 | 75.00 | 75.45 | 75.45 | -0.85% | 5,551 |
| Jun 9, 2025 | 75.07 | 76.91 | 74.88 | 76.10 | 76.10 | 1.66% | 4,601 |
| Jun 6, 2025 | 74.51 | 75.85 | 73.99 | 74.86 | 74.86 | 2.09% | 4,019 |
| Jun 5, 2025 | 73.06 | 74.10 | 72.47 | 73.33 | 73.33 | - | 6,163 |
| Jun 4, 2025 | 72.77 | 74.26 | 72.50 | 73.33 | 73.33 | 0.26% | 3,933 |
| Jun 3, 2025 | 73.84 | 73.98 | 72.03 | 73.14 | 73.14 | 0.10% | 6,595 |
| Jun 2, 2025 | 73.53 | 74.10 | 72.32 | 73.07 | 73.07 | -0.84% | 4,761 |
| May 30, 2025 | 74.22 | 74.66 | 73.11 | 73.69 | 73.69 | -0.65% | 3,063 |
| May 29, 2025 | 79.18 | 79.18 | 73.71 | 74.17 | 74.17 | -6.01% | 3,778 |
| May 28, 2025 | 79.08 | 79.15 | 78.23 | 78.91 | 78.91 | 0.73% | 7,078 |
| May 27, 2025 | 78.97 | 79.10 | 77.46 | 78.34 | 78.34 | -0.62% | 7,560 |
| May 26, 2025 | 77.86 | 79.60 | 77.86 | 78.83 | 78.83 | 1.64% | 1,812 |