Uber Technologies, Inc. (FRA:UT8)
Germany · Delayed Price · Currency is EUR 82.97
-1.92 (-2.26%)
At close: Sep 30, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 85.66 | 85.66 | 82.65 | 82.97 | 82.97 | -2.26% | - |
| Sep 29, 2025 | 84.78 | 85.46 | 83.65 | 84.89 | 84.89 | 1.31% | 13,608 |
| Sep 26, 2025 | 84.00 | 84.55 | 83.46 | 83.79 | 83.79 | -0.14% | 9,874 |
| Sep 25, 2025 | 84.16 | 84.17 | 82.58 | 83.91 | 83.91 | 0.87% | 13,386 |
| Sep 24, 2025 | 82.10 | 84.27 | 82.10 | 83.19 | 83.19 | 0.17% | 9,005 |
| Sep 23, 2025 | 85.20 | 85.20 | 83.05 | 83.05 | 83.05 | -3.58% | 2,644 |
| Sep 22, 2025 | 84.60 | 86.13 | 82.88 | 86.13 | 86.13 | 3.58% | 271 |
| Sep 19, 2025 | 79.67 | 83.15 | 79.67 | 83.15 | 83.15 | 3.41% | 210 |
| Sep 18, 2025 | 80.14 | 80.41 | 80.14 | 80.41 | 80.41 | 3.25% | 295 |
| Sep 17, 2025 | 81.75 | 81.75 | 77.88 | 77.88 | 77.88 | -5.69% | 60 |
| Sep 16, 2025 | 83.05 | 84.69 | 82.58 | 82.58 | 82.58 | -1.40% | 527 |
| Sep 15, 2025 | 82.37 | 83.75 | 81.12 | 83.75 | 83.75 | 3.59% | 320 |
| Sep 12, 2025 | 79.92 | 80.85 | 79.92 | 80.85 | 80.85 | -0.30% | 330 |
| Sep 11, 2025 | 80.70 | 81.09 | 80.59 | 81.09 | 81.09 | 0.61% | 889 |
| Sep 10, 2025 | 81.93 | 81.93 | 80.60 | 80.60 | 80.60 | 0.02% | 140 |
| Sep 9, 2025 | 79.95 | 81.70 | 79.51 | 80.58 | 80.58 | 2.49% | 255 |
| Sep 8, 2025 | 78.50 | 78.62 | 78.13 | 78.62 | 78.62 | 2.34% | 600 |
| Sep 5, 2025 | 78.00 | 79.07 | 76.69 | 76.82 | 76.82 | -2.45% | 551 |
| Sep 4, 2025 | 78.92 | 80.63 | 78.00 | 78.75 | 78.75 | -0.94% | 1,053 |
| Sep 3, 2025 | 79.01 | 80.27 | 79.01 | 79.50 | 79.50 | 0.39% | 153 |
| Sep 2, 2025 | 79.24 | 79.43 | 79.19 | 79.19 | 79.19 | -1.91% | 200 |
| Sep 1, 2025 | 79.10 | 80.73 | 79.10 | 80.73 | 80.73 | 2.19% | 150 |
| Aug 29, 2025 | 81.41 | 81.41 | 79.00 | 79.00 | 79.00 | -2.46% | 250 |
| Aug 28, 2025 | 81.01 | 82.53 | 80.99 | 80.99 | 80.99 | -3.20% | 463 |
| Aug 27, 2025 | 82.24 | 83.67 | 82.24 | 83.67 | 83.67 | 1.55% | 240 |
| Aug 26, 2025 | 81.50 | 82.39 | 81.26 | 82.39 | 82.39 | 0.35% | 345 |
| Aug 25, 2025 | 82.90 | 83.00 | 81.72 | 82.10 | 82.10 | -1.07% | 1,300 |
| Aug 22, 2025 | 80.62 | 82.99 | 80.62 | 82.99 | 82.99 | 2.62% | 170 |
| Aug 21, 2025 | 79.53 | 80.87 | 79.53 | 80.87 | 80.87 | -0.22% | 141 |
| Aug 20, 2025 | 81.48 | 81.83 | 81.05 | 81.05 | 81.05 | -1.16% | 272 |
| Aug 19, 2025 | 81.52 | 82.19 | 81.20 | 82.00 | 82.00 | 2.35% | 303 |
| Aug 18, 2025 | 79.00 | 80.32 | 78.37 | 80.12 | 80.12 | 0.91% | 660 |
| Aug 15, 2025 | 77.25 | 79.40 | 77.25 | 79.40 | 79.40 | 0.67% | 147 |
| Aug 14, 2025 | 76.78 | 78.87 | 76.78 | 78.87 | 78.87 | 0.46% | 458 |
| Aug 13, 2025 | 77.71 | 78.51 | 77.71 | 78.51 | 78.51 | -0.62% | 32 |
| Aug 12, 2025 | 77.19 | 79.00 | 77.19 | 79.00 | 79.00 | 1.37% | 379 |
| Aug 11, 2025 | 77.62 | 77.93 | 76.93 | 77.93 | 77.93 | 1.75% | 45 |
| Aug 8, 2025 | 79.99 | 80.75 | 76.50 | 76.59 | 76.59 | -3.42% | 715 |
| Aug 7, 2025 | 76.32 | 79.30 | 76.32 | 79.30 | 79.30 | 3.76% | 600 |
| Aug 6, 2025 | 77.85 | 79.57 | 73.80 | 76.43 | 76.43 | -2.56% | 1,132 |
| Aug 5, 2025 | 75.88 | 78.78 | 75.88 | 78.44 | 78.44 | 3.55% | 435 |
| Aug 4, 2025 | 75.50 | 76.38 | 75.50 | 75.75 | 75.75 | 0.74% | 219 |
| Aug 1, 2025 | 75.83 | 76.11 | 73.70 | 75.19 | 75.19 | -3.34% | 1,921 |
| Jul 31, 2025 | 77.20 | 77.79 | 76.43 | 77.79 | 77.79 | 2.22% | 616 |
| Jul 30, 2025 | 75.55 | 76.28 | 75.54 | 76.10 | 76.10 | 0.93% | 2,185 |
| Jul 29, 2025 | 77.84 | 77.84 | 75.33 | 75.40 | 75.40 | -3.64% | 857 |
| Jul 28, 2025 | 76.99 | 79.09 | 76.99 | 78.25 | 78.25 | 1.31% | 2,194 |
| Jul 25, 2025 | 78.31 | 78.31 | 77.11 | 77.24 | 77.24 | -0.52% | 751 |
| Jul 24, 2025 | 75.95 | 79.14 | 75.95 | 77.64 | 77.64 | 1.41% | 787 |
| Jul 23, 2025 | 78.21 | 79.55 | 76.56 | 76.56 | 76.56 | -2.08% | 1,413 |