Uber Technologies, Inc. (WSE:UBER)
Poland · Delayed Price · Currency is PLN 270.00
+3.80 (1.43%)
Last updated: Sep 24, 2026, 2:15 PM CET
WSE:UBER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.43% | 11 |
| Sep 23, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -0.67% | 82 |
| Sep 22, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 97 |
| Sep 21, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.81% | 2 |
| Sep 18, 2026 | 272.05 | 272.05 | 270.20 | 270.20 | 270.20 | 0.17% | 15 |
| Sep 17, 2026 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | -0.85% | 200 |
| Sep 16, 2026 | 272.05 | 272.05 | 272.05 | 272.05 | 272.05 | -0.35% | 30 |
| Sep 15, 2026 | 273.85 | 273.85 | 273.00 | 273.00 | 273.00 | 2.42% | 20 |
| Sep 10, 2026 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | -4.36% | 3 |
| Sep 7, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | -1.26% | 10 |
| Sep 4, 2026 | 284.75 | 284.75 | 282.25 | 282.25 | 282.25 | -1.31% | 73 |
| Sep 3, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.81% | 2 |
| Sep 2, 2026 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | 3.46% | 25 |
| Sep 1, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | -2.55% | 2 |
| Aug 27, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -5.56% | 5 |
| Aug 26, 2026 | 300.00 | 302.85 | 300.00 | 302.85 | 302.85 | 2.45% | 379 |
| Aug 25, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 2.14% | 50 |
| Aug 24, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | 2.90% | 16 |
| Aug 18, 2026 | 281.10 | 281.25 | 281.10 | 281.25 | 281.25 | -0.99% | 213 |
| Aug 14, 2026 | 286.50 | 286.50 | 284.05 | 284.05 | 284.05 | 1.27% | 28 |
| Aug 13, 2026 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | -4.51% | 2 |
| Aug 12, 2026 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | 2.76% | 8 |
| Aug 11, 2026 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | 1.69% | 123 |
| Aug 10, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | 6.16% | 36 |
| Aug 7, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 2.81% | 7 |
| Aug 6, 2026 | 255.70 | 257.55 | 255.70 | 257.55 | 257.55 | 0.72% | 4 |
| Aug 5, 2026 | 273.85 | 273.85 | 255.70 | 255.70 | 255.70 | -2.63% | 81 |
| Aug 3, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 0.56% | 1 |
| Jul 30, 2026 | 264.40 | 264.40 | 261.15 | 261.15 | 261.15 | -0.68% | 25 |
| Jul 28, 2026 | 262.95 | 262.95 | 262.95 | 262.95 | 262.95 | 3.56% | 3 |
| Jul 27, 2026 | 260.50 | 260.50 | 253.90 | 253.90 | 253.90 | -4.12% | 222 |
| Jul 24, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -1.34% | 2 |
| Jul 23, 2026 | 270.20 | 270.20 | 268.40 | 268.40 | 268.40 | -0.22% | 15 |
| Jul 22, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.88% | 15 |
| Jul 21, 2026 | 275.65 | 275.65 | 271.40 | 271.40 | 271.40 | -2.20% | 300 |
| Jul 20, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -1.25% | 35 |
| Jul 17, 2026 | 281.10 | 281.10 | 281.00 | 281.00 | 281.00 | -1.32% | 18 |
| Jul 14, 2026 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | 1.52% | 64 |
| Jul 13, 2026 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | -3.33% | 4 |
| Jul 10, 2026 | 290.15 | 290.15 | 290.15 | 290.15 | 290.15 | 3.22% | 20 |
| Jul 8, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | -0.64% | 110 |
| Jul 3, 2026 | 278.70 | 282.90 | 278.70 | 282.90 | 282.90 | 1.95% | 76 |
| Jul 2, 2026 | 274.00 | 277.50 | 274.00 | 277.50 | 277.50 | 1.37% | 13 |
| Jul 1, 2026 | 269.75 | 273.75 | 269.75 | 273.75 | 273.75 | -3.61% | 30 |
| Jun 30, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.12% | 5 |
| Jun 29, 2026 | 284.75 | 290.15 | 284.75 | 290.15 | 290.15 | 4.79% | 68 |
| Jun 26, 2026 | 273.85 | 276.90 | 273.85 | 276.90 | 276.90 | 0.45% | 37 |
| Jun 25, 2026 | 281.10 | 281.10 | 275.65 | 275.65 | 275.65 | -0.67% | 76 |
| Jun 24, 2026 | 264.80 | 277.50 | 264.80 | 277.50 | 277.50 | 3.39% | 134 |
| Jun 23, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | 1.51% | 10 |