Uber Technologies, Inc. (1UBER) Price History
Daily open, high, low, close and volume for Uber Technologies, Inc. (1UBER) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €62.74 | €64.06 | €62.39 | €64.04 | 1,813 |
| 2026-10-08 | €61.21 | €61.56 | €60.81 | €61.03 | 657 |
| 2026-10-07 | €61.60 | €61.70 | €61.00 | €61.05 | 231 |
| 2026-10-06 | €62.14 | €62.22 | €61.42 | €61.42 | 1,333 |
| 2026-10-05 | €61.00 | €62.19 | €60.53 | €62.08 | 2,377 |
| 2026-10-02 | €60.52 | €60.68 | €59.86 | €59.98 | 550 |
| 2026-10-01 | €60.70 | €60.97 | €59.82 | €60.15 | 700 |
| 2026-09-30 | €61.32 | €61.32 | €60.70 | €60.68 | 990 |
| 2026-09-29 | €60.15 | €61.53 | €60.15 | €60.76 | 270 |
| 2026-09-28 | €61.38 | €61.45 | €59.70 | €60.17 | 1,127 |
| 2026-09-25 | €61.20 | €61.20 | €60.50 | €60.94 | 1,502 |
| 2026-09-24 | €61.10 | €61.35 | €60.90 | €60.93 | 854 |
| 2026-09-23 | €61.36 | €61.50 | €60.60 | €60.86 | 736 |
| 2026-09-22 | €62.14 | €62.17 | €61.47 | €61.52 | 235 |
| 2026-09-21 | €61.89 | €62.10 | €61.39 | €61.64 | 358 |
| 2026-09-18 | €62.00 | €62.00 | €61.15 | €61.59 | 278 |
| 2026-09-17 | €62.41 | €62.65 | €61.31 | €61.83 | 730 |
| 2026-09-16 | €62.19 | €62.24 | €61.42 | €61.51 | 87 |
| 2026-09-15 | €62.67 | €62.67 | €61.91 | €61.88 | 323 |
| 2026-09-14 | €62.06 | €62.51 | €61.87 | €62.31 | 278 |
| 2026-09-11 | €63.30 | €63.43 | €61.42 | €61.47 | 724 |
| 2026-09-10 | €61.25 | €61.64 | €59.85 | €61.08 | 897 |
| 2026-09-09 | €63.76 | €63.76 | €61.45 | €61.45 | 675 |
| 2026-09-08 | €64.99 | €66.05 | €63.00 | €63.16 | 490 |
| 2026-09-07 | €65.83 | €65.85 | €64.66 | €64.78 | 394 |
| 2026-09-04 | €65.69 | €65.69 | €64.85 | €64.84 | 663 |
| 2026-09-03 | €66.41 | €67.15 | €64.84 | €65.14 | 616 |
| 2026-09-02 | €65.24 | €66.44 | €65.00 | €66.20 | 224 |
| 2026-09-01 | €65.47 | €65.50 | €64.42 | €65.10 | 225 |
| 2026-08-31 | €67.86 | €67.87 | €64.98 | €65.37 | 1,602 |
| 2026-08-28 | €66.27 | €67.71 | €66.05 | €67.90 | 660 |
| 2026-08-27 | €67.31 | €67.85 | €65.59 | €65.83 | 1,117 |
| 2026-08-26 | €69.49 | €70.60 | €68.55 | €68.55 | 1,388 |
| 2026-08-25 | €68.08 | €68.58 | €67.63 | €68.07 | 1,037 |
| 2026-08-24 | €67.59 | €67.68 | €67.33 | €67.89 | 2,051 |
| 2026-08-21 | €67.64 | €68.51 | €67.10 | €68.05 | 2,377 |
| 2026-08-20 | €67.26 | €68.33 | €66.40 | €67.34 | 1,339 |
| 2026-08-19 | €64.83 | €66.39 | €63.55 | €66.12 | 859 |
| 2026-08-18 | €64.66 | €66.53 | €64.63 | €66.07 | 382 |
| 2026-08-17 | €66.46 | €67.00 | €65.53 | €65.53 | 1,337 |
| 2026-08-14 | €65.70 | €67.25 | €65.14 | €65.14 | 719 |
| 2026-08-13 | €65.47 | €65.75 | €64.84 | €64.96 | 803 |
| 2026-08-12 | €67.85 | €67.98 | €66.03 | €65.79 | 393 |
| 2026-08-11 | €67.58 | €68.36 | €67.31 | €67.97 | 536 |
| 2026-08-10 | €65.02 | €67.18 | €64.55 | €67.02 | 849 |
| 2026-08-07 | €61.61 | €65.00 | €61.18 | €64.77 | 3,007 |
| 2026-08-06 | €59.29 | €60.45 | €59.10 | €59.77 | 1,047 |
| 2026-08-05 | €63.21 | €64.53 | €58.40 | €58.44 | 2,437 |
| 2026-08-04 | €62.66 | €62.66 | €62.19 | €62.19 | 727 |
| 2026-08-03 | €61.46 | €62.34 | €61.44 | €62.15 | 435 |
| 2026-07-31 | €61.50 | €61.50 | €60.77 | €60.55 | 373 |
| 2026-07-30 | €62.11 | €62.40 | €59.09 | €60.08 | 2,112 |
| 2026-07-29 | €61.96 | €62.17 | €61.48 | €61.46 | 73 |
| 2026-07-28 | €60.16 | €61.33 | €59.92 | €61.35 | 541 |
| 2026-07-27 | €58.79 | €59.39 | €58.04 | €59.47 | 1,300 |
| 2026-07-24 | €60.95 | €61.08 | €60.20 | €61.50 | 639 |
| 2026-07-23 | €61.96 | €62.43 | €60.44 | €60.38 | 122 |
| 2026-07-22 | €62.63 | €62.68 | €61.73 | €61.99 | 234 |
| 2026-07-21 | €63.90 | €63.90 | €63.90 | €63.90 | 0 |
| 2026-07-20 | €63.35 | €63.90 | €63.28 | €63.90 | 390 |
| 2026-07-17 | €63.98 | €64.48 | €61.44 | €62.96 | 2,060 |
| 2026-07-16 | €63.74 | €66.47 | €63.74 | €64.27 | 3,874 |
| 2026-07-15 | €63.30 | €64.62 | €63.30 | €64.56 | 141 |
| 2026-07-14 | €65.22 | €65.22 | €63.31 | €63.40 | 1,123 |
| 2026-07-13 | €65.38 | €66.85 | €65.29 | €65.92 | 932 |
| 2026-07-10 | €65.17 | €66.58 | €65.17 | €65.79 | 356 |
| 2026-07-09 | €64.54 | €64.81 | €64.13 | €64.78 | 89 |
| 2026-07-08 | €64.07 | €64.78 | €63.88 | €63.83 | 40 |
| 2026-07-07 | €63.47 | €64.90 | €63.47 | €64.56 | 354 |
| 2026-07-06 | €65.40 | €65.61 | €64.10 | €64.10 | 649 |
| 2026-07-03 | €63.69 | €65.53 | €63.69 | €65.34 | 182 |
| 2026-07-02 | €63.94 | €64.25 | €63.56 | €64.00 | 1,421 |
| 2026-07-01 | €63.37 | €64.43 | €63.27 | €64.43 | 740 |
| 2026-06-30 | €66.31 | €66.48 | €64.48 | €64.39 | 722 |
| 2026-06-29 | €66.43 | €67.84 | €66.24 | €66.54 | 607 |
| 2026-06-26 | €63.53 | €65.93 | €63.29 | €65.91 | 407 |
| 2026-06-25 | €65.41 | €65.61 | €63.84 | €63.99 | 461 |
| 2026-06-24 | €61.32 | €66.24 | €61.32 | €66.24 | 664 |
| 2026-06-23 | €61.84 | €62.92 | €61.70 | €61.70 | 279 |
| 2026-06-22 | €62.45 | €62.97 | €62.05 | €62.97 | 633 |
| 2026-06-19 | €62.22 | €62.22 | €62.22 | €62.40 | 2 |
| 2026-06-18 | €62.52 | €62.98 | €62.25 | €62.98 | 229 |
| 2026-06-17 | €63.16 | €63.16 | €62.33 | €62.84 | 112 |
| 2026-06-16 | €62.90 | €63.78 | €62.50 | €63.85 | 1,896 |
| 2026-06-15 | €59.99 | €62.63 | €59.99 | €62.88 | 481 |
| 2026-06-12 | €58.98 | €59.04 | €58.19 | €58.91 | 334 |
| 2026-06-11 | €60.03 | €60.03 | €58.65 | €59.19 | 709 |
| 2026-06-10 | €60.66 | €60.66 | €59.80 | €60.36 | 257 |
| 2026-06-09 | €61.14 | €61.33 | €60.57 | €60.57 | 229 |
| 2026-06-08 | €61.57 | €61.69 | €60.91 | €61.17 | 739 |
| 2026-06-05 | €62.23 | €62.23 | €62.00 | €61.64 | 173 |
| 2026-06-04 | €61.88 | €63.14 | €61.82 | €63.14 | 295 |
| 2026-06-03 | €61.46 | €61.60 | €61.04 | €61.04 | 240 |
| 2026-06-02 | €63.50 | €63.50 | €61.96 | €62.13 | 423 |
| 2026-06-01 | €61.27 | €62.37 | €61.06 | €62.90 | 1,118 |
| 2026-05-29 | €61.37 | €61.45 | €61.00 | €61.24 | 187 |
| 2026-05-28 | €61.00 | €61.00 | €60.01 | €60.13 | 990 |
| 2026-05-27 | €60.19 | €60.48 | €59.86 | €60.48 | 1,470 |
| 2026-05-26 | €62.28 | €62.30 | €60.38 | €60.82 | 1,079 |
| 2026-05-25 | €64.12 | €64.12 | €63.15 | €63.31 | 309 |
| 2026-05-22 | €63.78 | €64.07 | €63.16 | €63.23 | 99 |
| 2026-05-21 | €64.08 | €64.38 | €63.16 | €63.15 | 198 |
| 2026-05-20 | €63.70 | €64.15 | €63.64 | €64.12 | 787 |
| 2026-05-19 | €64.65 | €65.23 | €64.10 | €64.21 | 331 |
| 2026-05-18 | €64.83 | €64.83 | €64.50 | €64.51 | 81 |
| 2026-05-15 | €63.74 | €63.75 | €63.34 | €64.21 | 106 |
| 2026-05-14 | €64.11 | €64.11 | €62.70 | €63.53 | 374 |
| 2026-05-13 | €65.37 | €65.42 | €63.55 | €63.85 | 124 |
| 2026-05-12 | €64.78 | €65.01 | €64.36 | €65.01 | 230 |
| 2026-05-11 | €64.08 | €65.38 | €64.02 | €65.00 | 519 |
| 2026-05-08 | €65.55 | €65.55 | €63.46 | €64.44 | 639 |
| 2026-05-07 | €67.31 | €68.04 | €65.65 | €65.24 | 393 |
| 2026-05-06 | €62.67 | €67.92 | €62.48 | €67.20 | 2,603 |
| 2026-05-05 | €63.72 | €63.93 | €63.55 | €63.50 | 144 |
| 2026-05-04 | €64.40 | €64.50 | €63.49 | €63.72 | 794 |
| 2026-04-30 | €63.57 | €63.57 | €63.57 | €63.34 | 108 |
| 2026-04-29 | €63.48 | €63.60 | €62.57 | €63.22 | 68 |
| 2026-04-28 | €65.38 | €65.45 | €64.05 | €64.05 | 350 |
| 2026-04-27 | €63.54 | €63.84 | €63.54 | €65.10 | 152 |
| 2026-04-24 | €64.23 | €64.41 | €62.92 | €63.02 | 167 |
| 2026-04-23 | €64.34 | €65.32 | €64.34 | €64.52 | 251 |
| 2026-04-22 | €66.23 | €66.69 | €64.61 | €64.69 | 504 |
| 2026-04-21 | €66.30 | €66.68 | €66.00 | €65.86 | 544 |
| 2026-04-20 | €65.05 | €65.26 | €64.56 | €64.59 | 271 |
| 2026-04-17 | €65.19 | €66.48 | €65.19 | €65.89 | 1,249 |
| 2026-04-16 | €66.01 | €66.54 | €65.75 | €65.75 | 872 |
| 2026-04-15 | €62.29 | €65.14 | €62.29 | €64.97 | 484 |
| 2026-04-14 | €61.87 | €64.49 | €61.41 | €61.38 | 2,412 |
| 2026-04-13 | €59.99 | €61.00 | €59.91 | €60.96 | 66 |
| 2026-04-10 | €61.62 | €62.00 | €60.55 | €60.49 | 202 |
| 2026-04-09 | €62.04 | €62.16 | €60.31 | €60.14 | 149 |
| 2026-04-08 | €63.88 | €64.10 | €63.88 | €62.80 | 372 |
| 2026-04-07 | €62.40 | €62.40 | €62.03 | €61.88 | 133 |
| 2026-04-02 | €61.58 | €61.96 | €61.58 | €62.04 | 36 |
| 2026-04-01 | €62.97 | €62.97 | €62.30 | €62.38 | 105 |
| 2026-03-31 | €61.75 | €63.96 | €61.56 | €61.46 | 226 |
| 2026-03-30 | €60.33 | €60.72 | €59.01 | €61.21 | 570 |
| 2026-03-27 | €61.30 | €61.30 | €59.93 | €60.00 | 63 |
| 2026-03-26 | €62.82 | €63.00 | €62.36 | €61.81 | 32 |
| 2026-03-25 | €62.82 | €63.26 | €62.82 | €63.15 | 574 |
| 2026-03-24 | €64.88 | €65.23 | €63.23 | €63.23 | 115 |
| 2026-03-23 | €63.57 | €65.66 | €63.40 | €64.51 | 10,003 |
| 2026-03-20 | €65.22 | €65.29 | €63.44 | €64.17 | 640 |
| 2026-03-19 | €67.28 | €67.51 | €65.63 | €65.61 | 252 |
| 2026-03-18 | €67.67 | €68.25 | €66.72 | €66.82 | 433 |
| 2026-03-17 | €66.53 | €68.48 | €65.98 | €68.11 | 2,169 |
| 2026-03-16 | €67.13 | €67.13 | €64.09 | €64.88 | 160 |
| 2026-03-13 | €63.91 | €64.55 | €63.78 | €64.27 | 371 |
| 2026-03-12 | €64.85 | €64.85 | €63.20 | €63.20 | 237 |
| 2026-03-11 | €62.90 | €65.00 | €62.70 | €64.14 | 1,033 |
| 2026-03-10 | €63.50 | €63.50 | €63.50 | €63.20 | 28 |
| 2026-03-09 | €63.67 | €64.20 | €62.64 | €63.50 | 276 |
| 2026-03-06 | €65.41 | €65.41 | €64.50 | €64.71 | 274 |
| 2026-03-05 | €65.74 | €66.96 | €65.70 | €65.70 | 191 |
| 2026-03-04 | €66.17 | €66.17 | €65.06 | €65.62 | 367 |
| 2026-03-03 | €63.95 | €64.59 | €63.95 | €64.97 | 381 |
| 2026-03-02 | €62.51 | €64.02 | €61.74 | €63.74 | 782 |
| 2026-02-27 | €63.37 | €63.88 | €63.13 | €63.82 | 515 |
| 2026-02-26 | €61.69 | €64.14 | €61.69 | €63.70 | 580 |
| 2026-02-25 | €60.92 | €61.55 | €60.92 | €61.46 | 242 |
| 2026-02-24 | €60.29 | €60.29 | €59.42 | €60.20 | 147 |
| 2026-02-23 | €61.97 | €62.20 | €60.25 | €60.38 | 558 |
| 2026-02-20 | €62.27 | €63.10 | €61.57 | €63.05 | 562 |
| 2026-02-19 | €62.12 | €62.90 | €61.33 | €62.03 | 395 |
| 2026-02-18 | €59.81 | €61.43 | €59.50 | €61.50 | 255 |
| 2026-02-17 | €59.01 | €59.51 | €58.81 | €59.64 | 336 |
| 2026-02-16 | €58.50 | €59.56 | €58.50 | €59.42 | 145 |
| 2026-02-13 | €60.06 | €60.25 | €58.50 | €58.95 | 48 |
| 2026-02-12 | €60.17 | €60.86 | €59.08 | €58.86 | 502 |
| 2026-02-11 | €61.75 | €61.79 | €60.51 | €60.51 | 1,081 |
| 2026-02-10 | €62.37 | €63.00 | €62.12 | €62.51 | 445 |
| 2026-02-09 | €62.96 | €63.12 | €61.73 | €62.55 | 3,079 |
| 2026-02-06 | €64.20 | €64.56 | €62.30 | €62.59 | 122 |
| 2026-02-05 | €62.72 | €63.79 | €61.80 | €63.89 | 1,196 |
| 2026-02-04 | €65.93 | €67.99 | €60.04 | €64.05 | 2,213 |
| 2026-02-03 | €69.08 | €69.08 | €66.31 | €66.31 | 707 |
| 2026-02-02 | €66.61 | €68.72 | €66.61 | €68.82 | 749 |
| 2026-01-30 | €67.75 | €67.75 | €67.27 | €67.44 | 3,308 |
| 2026-01-29 | €66.95 | €68.00 | €66.83 | €67.87 | 2,019 |
| 2026-01-28 | €68.00 | €68.26 | €67.70 | €67.52 | 866 |
| 2026-01-27 | €69.43 | €69.43 | €67.00 | €67.53 | 858 |
| 2026-01-26 | €69.48 | €69.84 | €69.23 | €69.81 | 618 |
| 2026-01-23 | €70.44 | €70.84 | €70.44 | €70.30 | 733 |
| 2026-01-22 | €72.46 | €72.54 | €71.13 | €71.28 | 1,089 |
| 2026-01-21 | €71.40 | €73.02 | €71.00 | €73.02 | 379 |
| 2026-01-20 | €71.45 | €71.45 | €70.47 | €71.11 | 121 |
| 2026-01-19 | €70.00 | €72.01 | €68.69 | €71.80 | 1,179 |
| 2026-01-16 | €72.67 | €72.97 | €71.42 | €72.59 | 578 |
| 2026-01-15 | €73.84 | €73.84 | €71.53 | €71.53 | 228 |
| 2026-01-14 | €73.28 | €73.91 | €72.64 | €72.97 | 543 |
| 2026-01-13 | €72.81 | €73.18 | €72.41 | €73.18 | 309 |
| 2026-01-12 | €72.68 | €72.68 | €72.00 | €72.85 | 496 |
| 2026-01-09 | €75.35 | €75.61 | €73.47 | €73.66 | 540 |
| 2026-01-08 | €73.94 | €74.51 | €73.42 | €74.66 | 365 |
| 2026-01-07 | €73.00 | €74.66 | €73.00 | €73.82 | 1,069 |
| 2026-01-06 | €70.05 | €73.12 | €69.41 | €71.96 | 4,005 |
| 2026-01-05 | €71.46 | €71.46 | €69.00 | €70.55 | 642 |
| 2026-01-02 | €72.00 | €72.00 | €69.58 | €71.05 | 1,722 |
| 2025-12-30 | €69.36 | €69.69 | €69.36 | €70.04 | 36 |
| 2025-12-29 | €68.81 | €69.30 | €68.50 | €69.10 | 2,684 |
| 2025-12-23 | €69.17 | €69.37 | €68.38 | €68.39 | 387 |
| 2025-12-22 | €67.89 | €69.81 | €67.89 | €69.23 | 1,245 |
| 2025-12-19 | €68.57 | €68.57 | €67.10 | €67.23 | 2,120 |
| 2025-12-18 | €67.99 | €68.86 | €67.99 | €68.28 | 285 |
| 2025-12-17 | €69.51 | €69.62 | €67.66 | €67.81 | 2,709 |
| 2025-12-16 | €77.41 | €77.41 | €68.20 | €68.56 | 898 |
| 2025-12-15 | €72.66 | €72.68 | €69.26 | €70.39 | 1,000 |
| 2025-12-12 | €73.25 | €73.26 | €72.01 | €72.20 | 229 |
| 2025-12-11 | €73.06 | €73.06 | €71.29 | €71.59 | 762 |
| 2025-12-10 | €76.97 | €76.97 | €72.85 | €73.06 | 839 |
| 2025-12-09 | €79.53 | €79.63 | €78.22 | €77.48 | 302 |
| 2025-12-08 | €78.95 | €79.54 | €78.39 | €79.30 | 53 |
| 2025-12-05 | €78.31 | €79.50 | €78.31 | €79.06 | 310 |
| 2025-12-04 | €77.69 | €78.03 | €76.96 | €77.09 | 456 |
| 2025-12-03 | €75.43 | €77.89 | €75.43 | €77.60 | 209 |
| 2025-12-02 | €74.53 | €75.05 | €74.13 | €75.20 | 82 |
| 2025-12-01 | €74.85 | €75.09 | €73.93 | €73.94 | 640 |
| 2025-11-28 | €77.18 | €77.18 | €74.33 | €75.14 | 338 |
| 2025-11-27 | €74.19 | €74.58 | €73.46 | €74.63 | 142 |
| 2025-11-26 | €72.94 | €74.34 | €72.76 | €74.11 | 665 |
| 2025-11-25 | €72.62 | €72.62 | €71.32 | €71.99 | 285 |
| 2025-11-24 | €74.20 | €74.20 | €72.60 | €72.87 | 852 |
| 2025-11-21 | €72.35 | €73.28 | €71.00 | €71.80 | 600 |
| 2025-11-20 | €78.46 | €78.85 | €74.50 | €74.69 | 1,074 |
| 2025-11-19 | €78.60 | €78.99 | €77.91 | €77.78 | 96 |
| 2025-11-18 | €78.48 | €79.16 | €77.41 | €78.26 | 668 |
| 2025-11-17 | €79.36 | €79.63 | €78.43 | €78.60 | 298 |
| 2025-11-14 | €79.77 | €79.77 | €77.26 | €79.66 | 971 |
| 2025-11-13 | €81.01 | €81.06 | €79.92 | €80.09 | 310 |
| 2025-11-12 | €81.00 | €81.50 | €80.75 | €80.79 | 297 |
| 2025-11-11 | €81.04 | €81.04 | €80.50 | €80.50 | 199 |
| 2025-11-10 | €81.03 | €81.03 | €80.52 | €79.98 | 207 |
| 2025-11-07 | €80.17 | €80.17 | €78.42 | €78.43 | 541 |
| 2025-11-06 | €79.78 | €80.69 | €79.29 | €79.49 | 674 |
| 2025-11-05 | €81.94 | €83.00 | €81.88 | €81.55 | 527 |
| 2025-11-04 | €85.57 | €86.88 | €79.46 | €80.56 | 2,306 |
| 2025-11-03 | €83.94 | €84.90 | €83.94 | €84.79 | 664 |
| 2025-10-31 | €83.97 | €84.96 | €83.71 | €83.63 | 633 |
| 2025-10-30 | €82.77 | €84.20 | €82.27 | €84.35 | 195 |
| 2025-10-29 | €82.50 | €83.27 | €81.60 | €82.50 | 905 |
| 2025-10-28 | €82.94 | €83.38 | €82.56 | €82.38 | 347 |
| 2025-10-27 | €81.90 | €82.71 | €81.39 | €82.28 | 430 |
| 2025-10-24 | €84.73 | €84.73 | €81.10 | €81.10 | 1,501 |
| 2025-10-23 | €79.99 | €80.58 | €79.80 | €80.42 | 577 |
| 2025-10-22 | €80.44 | €80.75 | €79.62 | €79.16 | 393 |
| 2025-10-21 | €80.70 | €81.31 | €80.40 | €80.80 | 707 |
| 2025-10-20 | €79.82 | €80.45 | €79.37 | €80.64 | 588 |
| 2025-10-17 | €81.04 | €81.04 | €75.06 | €78.81 | 1,383 |
| 2025-10-16 | €81.69 | €81.69 | €79.90 | €79.29 | 58 |
| 2025-10-15 | €81.61 | €82.91 | €79.70 | €81.51 | 1,577 |
| 2025-10-14 | €81.00 | €81.51 | €80.15 | €81.41 | 429 |
| 2025-10-13 | €81.72 | €84.16 | €81.15 | €81.43 | 696 |
| 2025-10-10 | €83.45 | €83.90 | €80.72 | €80.94 | 941 |
| 2025-10-09 | €85.40 | €85.94 | €84.64 | €84.74 | 694 |