Uber Technologies, Inc. (WSE:UBER)
Poland · Delayed Price · Currency is PLN 284.05
+3.55 (1.27%)
At close: Aug 14, 2026
WSE:UBER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | 0.69% | 2 |
| Jun 19, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | -0.53% | 3 |
| Jun 16, 2026 | 268.80 | 268.80 | 264.00 | 264.00 | 264.00 | 2.33% | 5 |
| Jun 15, 2026 | 258.30 | 258.30 | 258.00 | 258.00 | 258.00 | -0.12% | 127 |
| Jun 12, 2026 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 2.09% | 41 |
| Jun 11, 2026 | 258.30 | 258.30 | 253.00 | 253.00 | 253.00 | -1.36% | 10 |
| Jun 10, 2026 | 255.00 | 256.50 | 255.00 | 256.50 | 256.50 | -6.44% | 22 |
| Jun 2, 2026 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | 3.36% | 41 |
| Jun 1, 2026 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | - | 10 |
| May 29, 2026 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | 2.08% | 1 |
| May 28, 2026 | 259.85 | 259.85 | 259.85 | 259.85 | 259.85 | -0.67% | 3 |
| May 27, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | -1.64% | 3 |
| May 26, 2026 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | -2.22% | 2 |
| May 21, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.91% | 40 |
| May 19, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 0.55% | 100 |
| May 18, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0.37% | 114 |
| May 13, 2026 | 281.10 | 281.10 | 272.00 | 272.00 | 272.00 | -2.02% | 112 |
| May 12, 2026 | 274.00 | 277.60 | 274.00 | 277.60 | 277.60 | 1.68% | 21 |
| May 11, 2026 | 274.10 | 274.10 | 273.00 | 273.00 | 273.00 | -1.66% | 197 |