Uber Technologies, Inc. (SWX:UBER)
Switzerland · Delayed Price · Currency is CHF 56.07
0.00 (0.00%)
At close: Oct 2, 2026
SWX:UBER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -2.59% | - |
| Sep 30, 2026 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.05% | - |
| Sep 29, 2026 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 1.11% | - |
| Sep 28, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -1.32% | - |
| Sep 25, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.61% | 17 |
| Sep 24, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 0.24% | - |
| Sep 23, 2026 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -1.14% | - |
| Sep 22, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | -0.29% | - |
| Sep 21, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.19% | - |
| Sep 18, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -0.44% | - |
| Sep 17, 2026 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 0.43% | - |
| Sep 16, 2026 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -1.39% | - |
| Sep 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.43% | 6 |
| Sep 14, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 1.35% | - |
| Sep 11, 2026 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | 0.62% | 7 |
| Sep 10, 2026 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | -0.54% | - |
| Sep 9, 2026 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -2.59% | - |
| Sep 8, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -2.52% | - |
| Sep 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.28% | - |
| Sep 3, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -1.08% | - |
| Sep 2, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.90% | 500 |
| Sep 1, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -0.33% | - |
| Aug 31, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -1.13% | - |
| Aug 28, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.99% | 6 |
| Aug 27, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -4.32% | - |
| Aug 26, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.99% | - |
| Aug 25, 2026 | 63.75 | 63.75 | 63.73 | 63.73 | 63.73 | 0.38% | 158 |
| Aug 24, 2026 | 63.19 | 63.52 | 63.19 | 63.49 | 63.49 | -0.03% | 178 |
| Aug 21, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 1.15% | - |
| Aug 20, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 2.93% | - |
| Aug 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.10% | 15 |
| Aug 18, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 1.23% | - |
| Aug 17, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.36% | - |
| Aug 14, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.31% | - |
| Aug 13, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.19% | 6 |
| Aug 12, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -3.08% | - |
| Aug 11, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.78% | - |
| Aug 10, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 9.21% | - |
| Aug 7, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 2.31% | 14 |
| Aug 6, 2026 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 2.45% | - |
| Aug 5, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | -5.85% | - |
| Aug 4, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - | - |
| Aug 3, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 2.86% | - |
| Jul 31, 2026 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | -1.69% | - |
| Jul 30, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.24% | 600 |
| Jul 29, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.70% | - |
| Jul 28, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 3.05% | - |
| Jul 27, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -3.10% | - |
| Jul 24, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 1.84% | - |