Uber Technologies, Inc. (FRA:UT8)
Germany · Delayed Price · Currency is EUR 80.77
+1.71 (2.16%)
At close: Oct 23, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 80.47 | 81.25 | 79.89 | 80.77 | 80.77 | 2.16% | 5,425 |
| Oct 22, 2025 | 80.00 | 81.20 | 79.06 | 79.06 | 79.06 | -2.31% | 7,019 |
| Oct 21, 2025 | 79.84 | 81.46 | 79.84 | 80.93 | 80.93 | 0.47% | 6,547 |
| Oct 20, 2025 | 79.95 | 81.06 | 78.77 | 80.55 | 80.55 | 1.46% | 2,845 |
| Oct 17, 2025 | 78.70 | 79.80 | 77.46 | 79.39 | 79.39 | 1.13% | 7,963 |
| Oct 16, 2025 | 81.20 | 82.30 | 78.50 | 78.50 | 78.50 | -3.38% | 10,983 |
| Oct 15, 2025 | 81.60 | 83.06 | 81.25 | 81.25 | 81.25 | -0.84% | 6,493 |
| Oct 14, 2025 | 80.80 | 81.94 | 80.00 | 81.94 | 81.94 | -0.01% | 6,071 |
| Oct 13, 2025 | 81.60 | 82.39 | 81.26 | 81.95 | 81.95 | 0.31% | 7,301 |
| Oct 10, 2025 | 83.01 | 84.25 | 81.10 | 81.70 | 81.70 | -2.17% | 8,584 |
| Oct 9, 2025 | 84.53 | 86.37 | 83.51 | 83.51 | 83.51 | -2.67% | 10,597 |
| Oct 8, 2025 | 84.19 | 85.85 | 83.95 | 85.80 | 85.80 | 2.71% | 9,913 |
| Oct 7, 2025 | 85.60 | 86.74 | 83.54 | 83.54 | 83.54 | -3.28% | 7,022 |
| Oct 6, 2025 | 83.33 | 86.37 | 82.70 | 86.37 | 86.37 | 3.84% | 5,798 |
| Oct 3, 2025 | 81.66 | 83.18 | 81.66 | 83.18 | 83.18 | 2.69% | 12 |
| Oct 2, 2025 | 83.33 | 83.33 | 81.00 | 81.00 | 81.00 | -2.32% | 5,872 |
| Oct 1, 2025 | 83.50 | 83.90 | 82.55 | 82.92 | 82.92 | -0.06% | 5,776 |
| Sep 30, 2025 | 85.66 | 85.66 | 82.65 | 82.97 | 82.97 | -2.26% | 7,638 |
| Sep 29, 2025 | 84.78 | 85.46 | 83.65 | 84.89 | 84.89 | 1.31% | 6,667 |
| Sep 26, 2025 | 84.00 | 84.55 | 83.46 | 83.79 | 83.79 | -0.14% | 8,989 |
| Sep 25, 2025 | 84.16 | 84.17 | 82.58 | 83.91 | 83.91 | 0.87% | 8,836 |
| Sep 24, 2025 | 82.10 | 84.27 | 82.10 | 83.19 | 83.19 | 0.17% | 3,327 |
| 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 |