Uber Technologies, Inc. (VIE:UBER)
Austria · Delayed Price · Currency is EUR 80.69
+0.01 (0.01%)
Last updated: Oct 21, 2025, 1:00 PM CET
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 80.35 | 80.75 | 79.32 | 79.32 | 79.32 | -1.76% | 315 |
| Oct 21, 2025 | 80.54 | 80.89 | 80.54 | 80.74 | 80.74 | 0.07% | - |
| Oct 20, 2025 | 79.68 | 80.68 | 79.52 | 80.68 | 80.68 | 2.27% | - |
| Oct 17, 2025 | 78.16 | 79.24 | 78.02 | 78.89 | 78.89 | -0.57% | 473 |
| Oct 16, 2025 | 81.56 | 81.74 | 79.34 | 79.34 | 79.34 | -2.96% | 181 |
| Oct 15, 2025 | 81.60 | 82.64 | 80.59 | 81.76 | 81.76 | 0.45% | 940 |
| Oct 14, 2025 | 80.60 | 81.54 | 80.44 | 81.39 | 81.39 | -0.17% | 2 |
| Oct 13, 2025 | 81.54 | 81.96 | 81.53 | 81.53 | 81.53 | 0.80% | 4 |
| Oct 10, 2025 | 83.32 | 83.70 | 80.88 | 80.88 | 80.88 | -4.68% | 743 |
| Oct 9, 2025 | 85.56 | 86.22 | 84.65 | 84.85 | 84.85 | -0.21% | 373 |
| Oct 8, 2025 | 84.29 | 85.04 | 83.65 | 85.03 | 85.03 | 1.21% | 360 |
| Oct 7, 2025 | 85.78 | 86.31 | 84.01 | 84.01 | 84.01 | -1.71% | 547 |
| Oct 6, 2025 | 82.95 | 85.47 | 82.95 | 85.47 | 85.47 | 2.91% | 620 |
| Oct 3, 2025 | 82.54 | 83.54 | 82.46 | 83.05 | 83.05 | 2.09% | 139 |
| Oct 2, 2025 | 82.72 | 82.72 | 81.35 | 81.35 | 81.35 | -1.68% | - |
| Oct 1, 2025 | 82.52 | 83.26 | 82.52 | 82.74 | 82.74 | -0.24% | 10 |
| Sep 30, 2025 | 85.05 | 85.05 | 82.94 | 82.94 | 82.94 | -2.66% | 130 |
| Sep 29, 2025 | 84.34 | 85.21 | 84.29 | 85.21 | 85.21 | 2.08% | 357 |
| Sep 26, 2025 | 83.51 | 83.95 | 83.33 | 83.47 | 83.47 | 0.20% | 440 |
| Sep 25, 2025 | 83.14 | 83.44 | 82.76 | 83.30 | 83.30 | 0.20% | 534 |
| Sep 24, 2025 | 83.26 | 84.41 | 83.13 | 83.13 | 83.13 | -0.93% | 268 |
| Sep 23, 2025 | 84.55 | 84.64 | 83.91 | 83.91 | 83.91 | -2.46% | 1 |
| Sep 22, 2025 | 83.32 | 86.03 | 82.97 | 86.03 | 86.03 | 3.71% | 651 |
| Sep 19, 2025 | 80.43 | 83.11 | 80.43 | 82.95 | 82.95 | 3.73% | 252 |
| Sep 18, 2025 | 79.18 | 79.97 | 79.17 | 79.97 | 79.97 | 2.21% | 650 |
| Sep 17, 2025 | 82.76 | 82.76 | 78.24 | 78.24 | 78.24 | -5.47% | 792 |
| Sep 16, 2025 | 84.29 | 84.29 | 82.77 | 82.77 | 82.77 | 0.11% | 365 |
| Sep 15, 2025 | 82.08 | 83.40 | 81.15 | 82.68 | 82.68 | 0.74% | 755 |
| Sep 12, 2025 | 80.58 | 82.07 | 80.52 | 82.07 | 82.07 | 0.01% | 130 |
| Sep 11, 2025 | 80.69 | 82.06 | 80.49 | 82.06 | 82.06 | 2.19% | 260 |
| Sep 10, 2025 | 81.52 | 81.89 | 80.21 | 80.30 | 80.30 | 0.11% | 315 |
| Sep 9, 2025 | 80.23 | 80.62 | 79.49 | 80.21 | 80.21 | 0.97% | 443 |
| Sep 8, 2025 | 77.85 | 79.44 | 77.85 | 79.44 | 79.44 | 3.01% | 260 |
| Sep 5, 2025 | 79.05 | 79.05 | 77.12 | 77.12 | 77.12 | -2.21% | 260 |
| Sep 4, 2025 | 79.82 | 79.94 | 78.86 | 78.86 | 78.86 | -1.98% | - |
| Sep 3, 2025 | 79.73 | 81.04 | 79.50 | 80.45 | 80.45 | 1.17% | 132 |
| Sep 2, 2025 | 79.87 | 80.13 | 79.35 | 79.52 | 79.52 | -1.28% | 130 |
| Sep 1, 2025 | 79.86 | 80.66 | 79.86 | 80.55 | 80.55 | 2.62% | 78 |
| Aug 29, 2025 | 82.19 | 82.23 | 78.49 | 78.49 | 78.49 | -3.05% | 525 |
| Aug 28, 2025 | 82.08 | 82.37 | 80.96 | 80.96 | 80.96 | -2.15% | 291 |
| Aug 27, 2025 | 83.21 | 83.61 | 82.74 | 82.74 | 82.74 | 0.82% | 130 |
| Aug 26, 2025 | 81.73 | 82.07 | 81.30 | 82.07 | 82.07 | -0.68% | 158 |
| Aug 25, 2025 | 82.52 | 82.93 | 81.99 | 82.63 | 82.63 | 0.43% | 506 |
| Aug 22, 2025 | 81.19 | 82.71 | 81.08 | 82.28 | 82.28 | 2.26% | 538 |
| Aug 21, 2025 | 80.61 | 80.77 | 80.05 | 80.46 | 80.46 | 1.40% | 398 |
| Aug 20, 2025 | 81.54 | 81.78 | 79.35 | 79.35 | 79.35 | -3.95% | 360 |
| Aug 19, 2025 | 80.41 | 82.61 | 80.31 | 82.61 | 82.61 | 3.57% | 51 |
| Aug 18, 2025 | 79.17 | 79.76 | 79.05 | 79.76 | 79.76 | 0.54% | 262 |
| Aug 15, 2025 | 78.58 | 79.33 | 77.90 | 79.33 | 79.33 | 1.02% | 249 |
| Aug 14, 2025 | 77.61 | 78.53 | 77.44 | 78.53 | 78.53 | 1.56% | 430 |