Uber Technologies, Inc. (FRA:UT8)
Germany flag Germany · Delayed Price · Currency is EUR
80.77
+1.71 (2.16%)
At close: Oct 23, 2025

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202580.4781.2579.8980.7780.772.16%5,425
Oct 22, 202580.0081.2079.0679.0679.06-2.31%7,019
Oct 21, 202579.8481.4679.8480.9380.930.47%6,547
Oct 20, 202579.9581.0678.7780.5580.551.46%2,845
Oct 17, 202578.7079.8077.4679.3979.391.13%7,963
Oct 16, 202581.2082.3078.5078.5078.50-3.38%10,983
Oct 15, 202581.6083.0681.2581.2581.25-0.84%6,493
Oct 14, 202580.8081.9480.0081.9481.94-0.01%6,071
Oct 13, 202581.6082.3981.2681.9581.950.31%7,301
Oct 10, 202583.0184.2581.1081.7081.70-2.17%8,584
Oct 9, 202584.5386.3783.5183.5183.51-2.67%10,597
Oct 8, 202584.1985.8583.9585.8085.802.71%9,913
Oct 7, 202585.6086.7483.5483.5483.54-3.28%7,022
Oct 6, 202583.3386.3782.7086.3786.373.84%5,798
Oct 3, 202581.6683.1881.6683.1883.182.69%12
Oct 2, 202583.3383.3381.0081.0081.00-2.32%5,872
Oct 1, 202583.5083.9082.5582.9282.92-0.06%5,776
Sep 30, 202585.6685.6682.6582.9782.97-2.26%7,638
Sep 29, 202584.7885.4683.6584.8984.891.31%6,667
Sep 26, 202584.0084.5583.4683.7983.79-0.14%8,989
Sep 25, 202584.1684.1782.5883.9183.910.87%8,836
Sep 24, 202582.1084.2782.1083.1983.190.17%3,327
Sep 23, 202585.2085.2083.0583.0583.05-3.58%2,644
Sep 22, 202584.6086.1382.8886.1386.133.58%271
Sep 19, 202579.6783.1579.6783.1583.153.41%210
Sep 18, 202580.1480.4180.1480.4180.413.25%295
Sep 17, 202581.7581.7577.8877.8877.88-5.69%60
Sep 16, 202583.0584.6982.5882.5882.58-1.40%527
Sep 15, 202582.3783.7581.1283.7583.753.59%320
Sep 12, 202579.9280.8579.9280.8580.85-0.30%330
Sep 11, 202580.7081.0980.5981.0981.090.61%889
Sep 10, 202581.9381.9380.6080.6080.600.02%140
Sep 9, 202579.9581.7079.5180.5880.582.49%255
Sep 8, 202578.5078.6278.1378.6278.622.34%600
Sep 5, 202578.0079.0776.6976.8276.82-2.45%551
Sep 4, 202578.9280.6378.0078.7578.75-0.94%1,053
Sep 3, 202579.0180.2779.0179.5079.500.39%153
Sep 2, 202579.2479.4379.1979.1979.19-1.91%200
Sep 1, 202579.1080.7379.1080.7380.732.19%150
Aug 29, 202581.4181.4179.0079.0079.00-2.46%250
Aug 28, 202581.0182.5380.9980.9980.99-3.20%463
Aug 27, 202582.2483.6782.2483.6783.671.55%240
Aug 26, 202581.5082.3981.2682.3982.390.35%345
Aug 25, 202582.9083.0081.7282.1082.10-1.07%1,300
Aug 22, 202580.6282.9980.6282.9982.992.62%170
Aug 21, 202579.5380.8779.5380.8780.87-0.22%141
Aug 20, 202581.4881.8381.0581.0581.05-1.16%272
Aug 19, 202581.5282.1981.2082.0082.002.35%303
Aug 18, 202579.0080.3278.3780.1280.120.91%660
Aug 15, 202577.2579.4077.2579.4079.400.67%147