Uber Technologies, Inc. (UBER) Price History
Daily open, high, low, close and volume for Uber Technologies, Inc. (UBER) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €62.62 | €64.17 | €62.58 | €64.17 | 177 |
| 2026-10-08 | €61.08 | €61.16 | €60.98 | €61.04 | 8 |
| 2026-10-07 | €61.60 | €61.79 | €61.14 | €61.14 | 40 |
| 2026-10-06 | €62.06 | €62.32 | €61.46 | €61.46 | 339 |
| 2026-10-05 | €60.96 | €62.07 | €60.52 | €62.07 | 747 |
| 2026-10-02 | €60.50 | €60.60 | €60.01 | €60.03 | 504 |
| 2026-10-01 | €60.81 | €60.89 | €60.01 | €60.01 | 37 |
| 2026-09-30 | €61.35 | €61.35 | €60.54 | €60.69 | 796 |
| 2026-09-29 | €60.22 | €60.94 | €60.22 | €60.94 | 562 |
| 2026-09-28 | €61.28 | €61.28 | €60.19 | €60.19 | 64 |
| 2026-09-25 | €61.03 | €61.12 | €60.57 | €60.93 | 312 |
| 2026-09-24 | €61.06 | €61.10 | €60.86 | €60.89 | 189 |
| 2026-09-23 | €61.32 | €61.36 | €60.63 | €61.00 | 164 |
| 2026-09-22 | €61.96 | €62.55 | €61.56 | €61.56 | 216 |
| 2026-09-21 | €61.85 | €61.95 | €61.46 | €61.63 | 212 |
| 2026-09-18 | €62.00 | €62.00 | €61.26 | €61.54 | 165 |
| 2026-09-17 | €62.45 | €62.45 | €61.52 | €61.74 | 771 |
| 2026-09-16 | €62.11 | €62.52 | €61.53 | €61.53 | 353 |
| 2026-09-15 | €62.65 | €62.72 | €61.94 | €61.94 | 325 |
| 2026-09-14 | €61.97 | €62.59 | €61.86 | €62.28 | 578 |
| 2026-09-11 | €63.35 | €63.38 | €61.43 | €61.43 | 638 |
| 2026-09-10 | €61.53 | €61.56 | €60.39 | €61.02 | 1,443 |
| 2026-09-09 | €63.30 | €63.76 | €61.38 | €61.38 | 701 |
| 2026-09-08 | €64.88 | €65.97 | €64.87 | €65.18 | 605 |
| 2026-09-07 | €65.34 | €65.34 | €64.67 | €65.17 | 708 |
| 2026-09-04 | €65.31 | €65.99 | €64.74 | €64.74 | 749 |
| 2026-09-03 | €66.29 | €67.25 | €65.14 | €65.14 | 861 |
| 2026-09-02 | €65.05 | €66.40 | €64.86 | €66.07 | 919 |
| 2026-09-01 | €65.37 | €65.45 | €64.55 | €65.10 | 470 |
| 2026-08-31 | €67.80 | €67.80 | €65.31 | €65.32 | 468 |
| 2026-08-28 | €66.21 | €67.91 | €66.17 | €67.91 | 25 |
| 2026-08-27 | €67.48 | €67.66 | €65.66 | €65.75 | 767 |
| 2026-08-26 | €69.33 | €70.22 | €68.66 | €68.66 | 1,180 |
| 2026-08-25 | €68.23 | €68.45 | €68.03 | €68.03 | 560 |
| 2026-08-24 | €67.55 | €67.97 | €67.23 | €67.83 | 596 |
| 2026-08-21 | €67.52 | €68.38 | €67.27 | €67.95 | 922 |
| 2026-08-20 | €67.13 | €67.64 | €66.38 | €67.33 | 941 |
| 2026-08-19 | €64.76 | €66.09 | €63.75 | €66.09 | 313 |
| 2026-08-18 | €64.78 | €66.17 | €64.76 | €66.17 | 472 |
| 2026-08-17 | €65.90 | €67.02 | €65.61 | €65.61 | 1,402 |
| 2026-08-14 | €65.77 | €67.15 | €65.21 | €65.21 | 324 |
| 2026-08-13 | €65.55 | €65.76 | €64.96 | €64.96 | 703 |
| 2026-08-12 | €68.00 | €68.06 | €65.71 | €65.71 | 591 |
| 2026-08-11 | €67.65 | €68.08 | €67.49 | €67.99 | 694 |
| 2026-08-10 | €65.14 | €66.99 | €64.69 | €66.97 | 857 |
| 2026-08-07 | €61.46 | €64.68 | €61.26 | €64.68 | 326 |
| 2026-08-06 | €59.18 | €59.97 | €59.18 | €59.74 | 848 |
| 2026-08-05 | €63.40 | €64.65 | €58.53 | €58.53 | 2,158 |
| 2026-08-04 | €62.59 | €62.61 | €62.13 | €62.18 | 926 |
| 2026-08-03 | €61.40 | €62.17 | €61.40 | €62.17 | 735 |
| 2026-07-31 | €61.32 | €61.43 | €60.57 | €60.57 | 308 |
| 2026-07-30 | €62.10 | €62.15 | €59.98 | €59.98 | 455 |
| 2026-07-29 | €61.97 | €62.29 | €61.44 | €61.70 | 799 |
| 2026-07-28 | €60.01 | €61.39 | €60.01 | €61.35 | 1,367 |
| 2026-07-27 | €58.44 | €59.73 | €58.32 | €59.73 | 461 |
| 2026-07-24 | €60.63 | €61.44 | €60.30 | €61.44 | 1,016 |
| 2026-07-23 | €61.80 | €62.30 | €60.40 | €60.40 | 320 |
| 2026-07-22 | €62.73 | €62.88 | €61.70 | €62.06 | 590 |
| 2026-07-21 | €63.43 | €63.43 | €63.09 | €63.11 | 311 |
| 2026-07-20 | €63.52 | €63.84 | €63.00 | €63.84 | 666 |
| 2026-07-17 | €64.15 | €64.62 | €63.00 | €63.00 | 321 |
| 2026-07-16 | €63.60 | €64.29 | €63.60 | €64.29 | 131 |
| 2026-07-15 | €63.26 | €64.51 | €63.26 | €64.51 | 269 |
| 2026-07-14 | €65.13 | €65.16 | €63.53 | €63.53 | 1,282 |
| 2026-07-13 | €65.37 | €65.93 | €65.34 | €65.85 | 138 |
| 2026-07-10 | €65.18 | €66.35 | €65.08 | €65.79 | 261 |
| 2026-07-09 | €64.47 | €65.04 | €63.93 | €64.73 | 151 |
| 2026-07-08 | €63.03 | €64.74 | €63.03 | €63.82 | 708 |
| 2026-07-07 | €63.61 | €64.81 | €63.57 | €64.52 | 1,104 |
| 2026-07-06 | €65.30 | €65.44 | €63.40 | €64.15 | 2,121 |
| 2026-07-03 | €65.18 | €65.46 | €65.16 | €65.39 | 473 |
| 2026-07-02 | €63.97 | €64.35 | €63.36 | €64.05 | 1,132 |
| 2026-07-01 | €63.09 | €64.71 | €63.09 | €64.44 | 1,507 |
| 2026-06-30 | €66.27 | €66.28 | €64.41 | €64.41 | 2,711 |
| 2026-06-29 | €66.16 | €67.99 | €66.16 | €66.58 | 3,356 |
| 2026-06-26 | €63.31 | €65.88 | €63.20 | €65.88 | 2,165 |
| 2026-06-25 | €65.51 | €65.59 | €63.93 | €63.93 | 1,308 |
| 2026-06-24 | €61.47 | €66.36 | €61.47 | €66.36 | 2,084 |
| 2026-06-23 | €62.12 | €62.67 | €61.64 | €61.64 | 1,055 |
| 2026-06-22 | €62.66 | €62.90 | €62.16 | €62.85 | 277 |
| 2026-06-19 | €62.72 | €62.72 | €62.09 | €62.49 | 6 |
| 2026-06-18 | €62.36 | €63.05 | €62.36 | €63.05 | 105 |
| 2026-06-17 | €63.22 | €63.25 | €62.63 | €62.75 | 328 |
| 2026-06-16 | €62.96 | €63.89 | €62.60 | €63.89 | 481 |
| 2026-06-15 | €60.11 | €62.88 | €60.06 | €62.88 | 492 |
| 2026-06-12 | €60.06 | €60.54 | €58.73 | €58.79 | 756 |
| 2026-06-11 | €59.76 | €59.98 | €58.52 | €59.19 | 511 |
| 2026-06-10 | €60.86 | €60.86 | €60.16 | €60.39 | 52 |
| 2026-06-09 | €61.06 | €61.06 | €60.52 | €60.54 | 0 |
| 2026-06-08 | €61.28 | €61.46 | €60.84 | €61.12 | 363 |
| 2026-06-05 | €62.01 | €62.56 | €61.63 | €61.63 | 391 |
| 2026-06-04 | €61.76 | €63.12 | €61.76 | €63.12 | 328 |
| 2026-06-03 | €61.67 | €61.67 | €60.99 | €60.99 | 371 |
| 2026-06-02 | €63.24 | €63.39 | €62.11 | €62.11 | 291 |
| 2026-06-01 | €61.11 | €63.09 | €61.11 | €63.09 | 198 |
| 2026-05-29 | €61.00 | €61.43 | €60.55 | €61.43 | 164 |
| 2026-05-28 | €60.88 | €61.07 | €60.18 | €60.18 | 367 |
| 2026-05-27 | €60.26 | €60.50 | €59.91 | €60.50 | 266 |
| 2026-05-26 | €62.34 | €62.34 | €60.78 | €60.78 | 410 |
| 2026-05-25 | €63.20 | €63.34 | €62.92 | €63.27 | 585 |
| 2026-05-22 | €63.70 | €64.17 | €63.16 | €63.16 | 0 |
| 2026-05-21 | €64.16 | €64.42 | €63.14 | €63.14 | 164 |
| 2026-05-20 | €63.88 | €64.10 | €63.44 | €64.10 | 29 |
| 2026-05-19 | €64.48 | €65.15 | €64.18 | €64.18 | 247 |
| 2026-05-18 | €64.42 | €64.75 | €63.90 | €64.50 | 598 |
| 2026-05-15 | €63.99 | €64.24 | €63.70 | €64.24 | 455 |
| 2026-05-14 | €63.98 | €63.98 | €63.26 | €63.48 | 0 |
| 2026-05-13 | €65.35 | €65.44 | €63.86 | €63.86 | 648 |
| 2026-05-12 | €64.68 | €65.10 | €63.64 | €65.10 | 258 |
| 2026-05-11 | €64.02 | €65.02 | €63.96 | €65.02 | 822 |
| 2026-05-08 | €65.72 | €65.72 | €64.15 | €64.51 | 250 |
| 2026-05-07 | €67.45 | €68.04 | €65.05 | €65.23 | 1,120 |
| 2026-05-06 | €62.59 | €67.07 | €62.59 | €67.07 | 1,354 |
| 2026-05-05 | €63.56 | €63.83 | €63.33 | €63.54 | 167 |
| 2026-05-04 | €64.34 | €64.58 | €63.19 | €63.67 | 194 |
| 2026-04-30 | €63.28 | €63.63 | €62.77 | €63.32 | 392 |
| 2026-04-29 | €63.56 | €63.56 | €62.38 | €63.16 | 101 |
| 2026-04-28 | €65.21 | €65.54 | €64.06 | €64.06 | 170 |
| 2026-04-27 | €63.65 | €65.05 | €63.58 | €65.05 | 1 |
| 2026-04-24 | €64.14 | €64.29 | €63.08 | €63.08 | 85 |
| 2026-04-23 | €64.40 | €65.59 | €64.37 | €64.41 | 229 |
| 2026-04-22 | €66.30 | €66.55 | €64.65 | €64.65 | 190 |
| 2026-04-21 | €66.05 | €66.24 | €65.96 | €65.97 | 2 |
| 2026-04-20 | €65.01 | €65.32 | €64.55 | €64.55 | 168 |
| 2026-04-17 | €65.04 | €65.82 | €64.96 | €65.82 | 462 |
| 2026-04-16 | €66.02 | €66.39 | €65.63 | €65.63 | 270 |
| 2026-04-15 | €62.17 | €64.90 | €62.11 | €64.90 | 360 |
| 2026-04-14 | €61.54 | €61.99 | €61.38 | €61.38 | 310 |
| 2026-04-13 | €59.97 | €61.02 | €59.83 | €61.02 | 1 |
| 2026-04-10 | €61.42 | €61.74 | €60.49 | €60.52 | 431 |
| 2026-04-09 | €62.04 | €62.05 | €60.12 | €60.12 | 104 |
| 2026-04-08 | €63.77 | €64.28 | €62.79 | €62.79 | 178 |
| 2026-04-07 | €62.29 | €62.46 | €61.91 | €61.91 | 2 |
| 2026-04-02 | €61.42 | €61.98 | €61.42 | €61.98 | 2 |
| 2026-04-01 | €62.59 | €62.59 | €62.35 | €62.35 | 4 |
| 2026-03-31 | €61.50 | €61.73 | €61.42 | €61.43 | 5 |
| 2026-03-30 | €60.29 | €61.21 | €60.29 | €61.21 | 39 |
| 2026-03-27 | €61.58 | €61.58 | €59.99 | €60.05 | 5 |
| 2026-03-26 | €63.31 | €63.31 | €61.83 | €61.83 | 9 |
| 2026-03-25 | €62.92 | €63.39 | €62.92 | €63.16 | 249 |
| 2026-03-24 | €64.97 | €64.97 | €62.97 | €63.29 | 409 |
| 2026-03-23 | €63.48 | €65.21 | €63.45 | €64.44 | 738 |
| 2026-03-20 | €65.57 | €65.57 | €63.98 | €64.19 | 481 |
| 2026-03-19 | €66.93 | €66.98 | €65.53 | €65.53 | 202 |
| 2026-03-18 | €68.01 | €68.26 | €66.81 | €66.92 | 287 |
| 2026-03-17 | €66.31 | €68.40 | €66.31 | €68.19 | 326 |
| 2026-03-16 | €64.39 | €65.38 | €64.23 | €64.86 | 274 |
| 2026-03-13 | €63.64 | €65.02 | €63.64 | €64.25 | 439 |
| 2026-03-12 | €64.62 | €65.19 | €63.12 | €63.12 | 338 |
| 2026-03-11 | €62.60 | €65.05 | €62.58 | €64.12 | 710 |
| 2026-03-10 | €63.50 | €63.62 | €62.36 | €62.94 | 150 |
| 2026-03-09 | €63.61 | €64.23 | €62.49 | €63.41 | 508 |
| 2026-03-06 | €65.27 | €65.27 | €64.49 | €64.72 | 299 |
| 2026-03-05 | €65.88 | €67.43 | €65.71 | €65.71 | 246 |
| 2026-03-04 | €65.62 | €65.93 | €65.28 | €65.75 | 1,260 |
| 2026-03-03 | €64.60 | €65.70 | €63.70 | €64.82 | 518 |
| 2026-03-02 | €62.38 | €63.91 | €62.38 | €63.72 | 783 |
| 2026-02-27 | €63.17 | €63.87 | €62.47 | €63.87 | 551 |
| 2026-02-26 | €61.55 | €63.74 | €61.55 | €63.74 | 151 |
| 2026-02-25 | €61.02 | €61.62 | €60.83 | €61.45 | 435 |
| 2026-02-24 | €60.21 | €60.21 | €59.95 | €60.21 | 270 |
| 2026-02-23 | €62.04 | €62.17 | €60.28 | €60.28 | 333 |
| 2026-02-20 | €62.04 | €63.10 | €61.73 | €63.10 | 392 |
| 2026-02-19 | €61.84 | €62.04 | €61.67 | €62.04 | 151 |
| 2026-02-18 | €59.96 | €61.53 | €59.41 | €61.53 | 390 |
| 2026-02-17 | €59.00 | €59.69 | €58.95 | €59.69 | 212 |
| 2026-02-16 | €59.30 | €59.83 | €59.20 | €59.20 | 103 |
| 2026-02-13 | €59.94 | €60.16 | €59.04 | €59.04 | 417 |
| 2026-02-12 | €60.07 | €61.95 | €58.84 | €58.84 | 160 |
| 2026-02-11 | €61.47 | €61.90 | €60.61 | €60.61 | 290 |
| 2026-02-10 | €62.39 | €62.67 | €62.03 | €62.45 | 221 |
| 2026-02-09 | €63.06 | €63.06 | €62.11 | €62.62 | 145 |
| 2026-02-06 | €63.52 | €64.34 | €62.65 | €62.65 | 245 |
| 2026-02-05 | €62.75 | €64.11 | €62.11 | €64.11 | 927 |
| 2026-02-04 | €65.70 | €65.70 | €62.76 | €64.14 | 1,356 |
| 2026-02-03 | €68.88 | €68.95 | €66.18 | €66.18 | 331 |
| 2026-02-02 | €66.79 | €68.79 | €66.79 | €68.79 | 145 |
| 2026-01-30 | €67.80 | €68.08 | €67.46 | €67.46 | 0 |
| 2026-01-29 | €66.85 | €68.25 | €66.85 | €67.97 | 474 |
| 2026-01-28 | €68.07 | €68.11 | €67.52 | €67.52 | 167 |
| 2026-01-27 | €69.39 | €69.48 | €67.47 | €67.47 | 471 |
| 2026-01-26 | €69.37 | €69.89 | €69.31 | €69.79 | 291 |
| 2026-01-23 | €70.59 | €70.92 | €70.17 | €70.17 | 309 |
| 2026-01-22 | €72.34 | €72.50 | €71.30 | €71.30 | 123 |
| 2026-01-21 | €71.48 | €73.02 | €71.16 | €73.02 | 316 |
| 2026-01-20 | €71.26 | €71.26 | €70.86 | €70.98 | 160 |
| 2026-01-19 | €71.36 | €72.32 | €71.06 | €72.06 | 479 |
| 2026-01-16 | €72.88 | €72.88 | €72.25 | €72.66 | 291 |
| 2026-01-15 | €72.95 | €74.25 | €71.58 | €71.59 | 741 |
| 2026-01-14 | €73.16 | €74.78 | €72.71 | €72.71 | 614 |
| 2026-01-13 | €72.71 | €73.14 | €72.48 | €73.14 | 0 |
| 2026-01-12 | €72.61 | €72.91 | €71.94 | €72.91 | 340 |
| 2026-01-09 | €75.20 | €75.26 | €73.66 | €73.66 | 212 |
| 2026-01-08 | €73.81 | €74.67 | €73.35 | €74.67 | 145 |
| 2026-01-07 | €72.98 | €74.53 | €72.88 | €73.83 | 336 |
| 2026-01-06 | €69.13 | €71.92 | €68.93 | €71.92 | 471 |
| 2026-01-05 | €71.21 | €71.30 | €69.43 | €70.66 | 873 |
| 2026-01-02 | €70.06 | €71.11 | €69.90 | €71.11 | 126 |
| 2025-12-30 | €69.30 | €69.58 | €69.28 | €69.58 | 0 |
| 2025-12-29 | €69.04 | €69.17 | €68.52 | €69.17 | 150 |
| 2025-12-23 | €69.04 | €69.19 | €68.39 | €68.39 | 158 |
| 2025-12-22 | €68.03 | €69.52 | €68.03 | €69.18 | 553 |
| 2025-12-19 | €68.41 | €68.41 | €67.23 | €67.33 | 286 |
| 2025-12-18 | €67.60 | €68.51 | €67.60 | €68.24 | 125 |
| 2025-12-17 | €69.26 | €69.61 | €67.77 | €67.77 | 559 |
| 2025-12-16 | €69.04 | €69.80 | €68.51 | €68.51 | 205 |
| 2025-12-15 | €72.80 | €72.86 | €69.94 | €70.26 | 1,428 |
| 2025-12-12 | €72.95 | €73.46 | €72.14 | €72.14 | 355 |
| 2025-12-11 | €71.46 | €72.06 | €71.25 | €71.54 | 904 |
| 2025-12-10 | €76.88 | €76.88 | €72.96 | €72.96 | 172 |
| 2025-12-09 | €79.45 | €79.51 | €77.55 | €77.55 | 355 |
| 2025-12-08 | €78.52 | €79.37 | €78.33 | €79.05 | 239 |
| 2025-12-05 | €78.19 | €78.92 | €76.45 | €78.92 | 119 |
| 2025-12-04 | €77.80 | €77.92 | €77.03 | €77.03 | 327 |
| 2025-12-03 | €75.56 | €77.62 | €75.56 | €77.62 | 534 |
| 2025-12-02 | €74.55 | €75.39 | €74.39 | €75.35 | 3 |
| 2025-12-01 | €74.76 | €75.01 | €73.97 | €73.97 | 518 |
| 2025-11-28 | €74.55 | €75.44 | €74.55 | €75.20 | 120 |
| 2025-11-27 | €73.81 | €74.76 | €73.81 | €74.52 | 992 |
| 2025-11-26 | €72.85 | €74.04 | €72.80 | €74.03 | 384 |
| 2025-11-25 | €72.65 | €72.78 | €72.08 | €72.08 | 187 |
| 2025-11-24 | €73.55 | €73.71 | €72.44 | €72.95 | 517 |
| 2025-11-21 | €72.32 | €72.63 | €71.22 | €71.77 | 461 |
| 2025-11-20 | €78.36 | €78.50 | €74.72 | €74.72 | 247 |
| 2025-11-19 | €78.39 | €78.93 | €77.84 | €77.84 | 241 |
| 2025-11-18 | €78.43 | €79.46 | €77.93 | €78.21 | 355 |
| 2025-11-17 | €79.27 | €79.49 | €78.72 | €78.72 | 375 |
| 2025-11-14 | €78.52 | €79.59 | €77.32 | €79.59 | 257 |
| 2025-11-13 | €80.84 | €80.84 | €80.00 | €80.00 | 468 |
| 2025-11-12 | €81.08 | €81.44 | €80.62 | €80.77 | 251 |
| 2025-11-11 | €81.33 | €81.33 | €80.48 | €80.52 | 402 |
| 2025-11-10 | €80.70 | €80.72 | €78.65 | €80.13 | 171 |
| 2025-11-07 | €80.04 | €80.04 | €78.38 | €78.38 | 448 |
| 2025-11-06 | €79.92 | €80.24 | €79.17 | €79.45 | 844 |
| 2025-11-05 | €81.83 | €84.73 | €81.58 | €81.58 | 301 |
| 2025-11-04 | €85.66 | €85.66 | €79.67 | €80.80 | 2,782 |
| 2025-11-03 | €83.86 | €85.22 | €83.86 | €84.93 | 288 |
| 2025-10-31 | €83.73 | €85.00 | €83.58 | €83.58 | 462 |
| 2025-10-30 | €82.40 | €84.44 | €82.35 | €84.34 | 292 |
| 2025-10-29 | €82.62 | €83.28 | €82.34 | €82.50 | 379 |
| 2025-10-28 | €83.09 | €83.35 | €82.45 | €82.45 | 238 |
| 2025-10-27 | €81.98 | €82.50 | €81.51 | €82.22 | 119 |
| 2025-10-24 | €81.80 | €82.02 | €81.18 | €81.18 | 337 |
| 2025-10-23 | €80.03 | €80.88 | €79.77 | €80.44 | 355 |
| 2025-10-22 | €80.35 | €80.75 | €79.32 | €79.32 | 315 |
| 2025-10-21 | €80.54 | €80.89 | €80.54 | €80.74 | 0 |
| 2025-10-20 | €79.68 | €80.68 | €79.52 | €80.68 | 0 |
| 2025-10-17 | €78.16 | €79.24 | €78.02 | €78.89 | 473 |
| 2025-10-16 | €81.56 | €81.74 | €79.34 | €79.34 | 181 |
| 2025-10-15 | €81.60 | €82.64 | €80.59 | €81.76 | 940 |
| 2025-10-14 | €80.60 | €81.54 | €80.44 | €81.39 | 2 |
| 2025-10-13 | €81.54 | €81.96 | €81.53 | €81.53 | 4 |
| 2025-10-10 | €83.32 | €83.70 | €80.88 | €80.88 | 743 |
| 2025-10-09 | €85.56 | €86.22 | €84.65 | €84.85 | 373 |