Uber Technologies, Inc. (FRA:UT8)
Germany · Delayed Price · Currency is EUR 77.79
+1.69 (2.22%)
Last updated: Jul 31, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.83 | 76.11 | 73.70 | 75.19 | - | -3.34% | 1,921 |
| Jul 31, 2025 | 77.20 | 77.79 | 76.43 | 77.79 | - | 2.22% | 616 |
| Jul 30, 2025 | 75.55 | 76.28 | 75.54 | 76.10 | - | 0.93% | 2,185 |
| Jul 29, 2025 | 77.84 | 77.84 | 75.33 | 75.40 | - | -3.64% | 857 |
| Jul 28, 2025 | 76.99 | 79.09 | 76.99 | 78.25 | - | 1.31% | 2,194 |
| Jul 25, 2025 | 78.31 | 78.31 | 77.11 | 77.24 | - | -0.52% | 751 |
| Jul 24, 2025 | 75.95 | 79.14 | 75.95 | 77.64 | - | 1.41% | 787 |
| Jul 23, 2025 | 78.21 | 79.55 | 76.56 | 76.56 | - | -2.08% | 1,413 |
| Jul 22, 2025 | 77.38 | 78.31 | 76.88 | 78.19 | - | 0.09% | 1,028 |
| Jul 21, 2025 | 78.00 | 78.48 | 78.00 | 78.12 | - | 0.30% | 448 |
| Jul 18, 2025 | 77.13 | 78.35 | 77.13 | 77.89 | - | -0.45% | 157 |
| Jul 17, 2025 | 77.56 | 79.07 | 77.56 | 78.24 | - | 0.35% | 1,031 |
| Jul 16, 2025 | 78.41 | 79.89 | 77.97 | 77.97 | - | -2.38% | 470 |
| Jul 15, 2025 | 80.80 | 81.21 | 79.43 | 79.87 | - | -1.14% | 692 |
| Jul 14, 2025 | 82.00 | 82.00 | 80.25 | 80.79 | - | -2.08% | 524 |
| Jul 11, 2025 | 82.63 | 82.63 | 81.20 | 82.51 | - | -0.40% | 407 |
| Jul 10, 2025 | 82.38 | 82.89 | 81.46 | 82.84 | - | 0.83% | 4,370 |
| Jul 9, 2025 | 84.00 | 84.00 | 82.16 | 82.16 | - | -0.80% | 1,448 |
| Jul 8, 2025 | 82.98 | 82.98 | 82.41 | 82.82 | - | 0.63% | 860 |
| Jul 7, 2025 | 79.99 | 82.42 | 79.35 | 82.30 | - | 3.65% | 1,997 |
| Jul 4, 2025 | 79.40 | 80.19 | 78.85 | 79.40 | - | -0.73% | 2,139 |
| Jul 3, 2025 | 77.26 | 79.98 | 77.26 | 79.98 | - | 2.72% | 764 |
| Jul 2, 2025 | 77.43 | 79.09 | 77.43 | 77.86 | - | 0.46% | 283 |
| Jul 1, 2025 | 78.44 | 79.23 | 77.46 | 77.50 | - | -1.77% | 206 |
| Jun 30, 2025 | 79.10 | 79.73 | 78.90 | 78.90 | - | 1.86% | 244 |
| Jun 27, 2025 | 78.63 | 79.79 | 77.21 | 77.46 | - | -2.62% | 259 |
| Jun 26, 2025 | 77.04 | 79.83 | 77.04 | 79.54 | - | 1.52% | 180 |
| Jun 25, 2025 | 79.85 | 79.85 | 78.35 | 78.35 | - | -0.31% | 1,458 |
| Jun 24, 2025 | 74.62 | 78.85 | 74.62 | 78.59 | - | 8.28% | 1,030 |
| Jun 23, 2025 | 71.93 | 72.58 | 71.93 | 72.58 | - | -2.33% | 72 |
| Jun 20, 2025 | 73.10 | 74.31 | 72.15 | 74.31 | - | 3.22% | 110 |
| Jun 19, 2025 | 72.10 | 72.10 | 71.99 | 71.99 | - | -1.19% | 6 |
| Jun 18, 2025 | 72.77 | 74.63 | 71.81 | 72.86 | - | -0.74% | 527 |
| Jun 17, 2025 | 72.51 | 73.93 | 72.51 | 73.40 | - | -0.10% | 261 |
| Jun 16, 2025 | 73.35 | 73.47 | 73.35 | 73.47 | - | -0.80% | 106 |
| Jun 13, 2025 | 72.41 | 74.06 | 72.41 | 74.06 | - | -0.38% | 160 |
| Jun 12, 2025 | 74.01 | 74.34 | 74.00 | 74.34 | - | -0.69% | 70 |
| Jun 11, 2025 | 76.31 | 76.31 | 74.80 | 74.86 | - | -0.98% | 585 |
| Jun 10, 2025 | 75.76 | 77.48 | 74.97 | 75.60 | - | -0.32% | 297 |
| Jun 9, 2025 | 75.73 | 77.03 | 75.27 | 75.84 | - | 0.99% | 329 |
| Jun 6, 2025 | 73.20 | 75.56 | 73.20 | 75.10 | - | 1.60% | 1,206 |
| Jun 5, 2025 | 72.63 | 74.06 | 72.50 | 73.92 | - | 0.57% | 147 |
| Jun 4, 2025 | 72.01 | 73.75 | 71.73 | 73.50 | - | 0.96% | 594 |
| Jun 3, 2025 | 72.49 | 73.81 | 72.49 | 72.80 | - | -1.22% | 393 |
| Jun 2, 2025 | 74.20 | 74.20 | 73.30 | 73.70 | - | 0.53% | 1,466 |
| May 30, 2025 | 74.10 | 74.70 | 73.31 | 73.31 | - | -1.64% | 446 |
| May 29, 2025 | 78.05 | 78.87 | 74.00 | 74.53 | - | -6.30% | 608 |
| May 28, 2025 | 78.27 | 79.54 | 77.88 | 79.54 | - | 1.64% | 125 |
| May 27, 2025 | 78.40 | 79.20 | 77.11 | 78.26 | - | -1.21% | 1,461 |
| May 26, 2025 | 78.00 | 79.76 | 78.00 | 79.22 | - | 2.05% | 1,427 |