UiPath Inc. (BIT:1PATH)
Italy
· Delayed Price · Currency is EUR 15.89
+0.53 (3.42%)
At close: Dec 5, 2025
UiPath Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.79 | 16.15 | 15.55 | 15.89 | 15.89 | 3.42% | 7,579 |
| Dec 4, 2025 | 13.85 | 15.36 | 13.72 | 15.37 | 15.37 | 21.05% | 14,746 |
| Dec 3, 2025 | 12.48 | 12.48 | 12.48 | 12.69 | 12.69 | 2.89% | 700 |
| Dec 2, 2025 | 12.55 | 12.55 | 12.55 | 12.34 | 12.34 | 2.85% | 20 |
| Dec 1, 2025 | 11.94 | 11.94 | 11.94 | 12.00 | 12.00 | 0.91% | 210 |
| Nov 28, 2025 | 11.89 | 12.32 | 11.72 | 11.89 | 11.89 | 3.70% | 1,322 |
| Nov 27, 2025 | 12.31 | 12.31 | 12.31 | 11.46 | 11.46 | -2.20% | 12 |
| Nov 26, 2025 | 11.97 | 11.97 | 11.97 | 11.72 | 11.72 | 0.31% | 30 |
| Nov 25, 2025 | 11.67 | 11.67 | 11.67 | 11.69 | 11.69 | 1.87% | 100 |
| Nov 24, 2025 | 11.87 | 11.87 | 11.47 | 11.47 | 11.47 | 4.75% | 5,041 |
| Nov 21, 2025 | 10.85 | 11.14 | 10.85 | 10.95 | 10.95 | -5.60% | 2,196 |
| Nov 20, 2025 | 11.93 | 11.93 | 11.93 | 11.60 | 11.60 | -0.53% | 2,160 |
| Nov 19, 2025 | 11.27 | 11.92 | 11.27 | 11.66 | 11.66 | -0.02% | 202 |
| Nov 18, 2025 | 11.53 | 11.66 | 11.53 | 11.67 | 11.67 | -1.87% | 1,683 |
| Nov 17, 2025 | 11.91 | 11.91 | 11.78 | 11.89 | 11.89 | -3.35% | 1,690 |
| Nov 14, 2025 | 11.64 | 12.23 | 11.64 | 12.30 | 12.30 | -0.05% | 1,034 |
| Nov 13, 2025 | 12.32 | 12.52 | 12.20 | 12.31 | 12.31 | 0.97% | 1,573 |
| Nov 12, 2025 | 12.42 | 12.62 | 12.01 | 12.19 | 12.19 | -0.83% | 5,679 |
| Nov 11, 2025 | 11.67 | 12.37 | 11.67 | 12.29 | 12.29 | 0.69% | 453 |
| Nov 10, 2025 | 12.59 | 12.59 | 12.18 | 12.21 | 12.21 | 2.47% | 2,497 |
| Nov 7, 2025 | 12.29 | 12.29 | 11.77 | 11.91 | 11.91 | -1.55% | 1,666 |
| Nov 6, 2025 | 12.89 | 12.89 | 12.20 | 12.10 | 12.10 | -1.72% | 3,095 |
| Nov 5, 2025 | 12.43 | 12.59 | 12.11 | 12.31 | 12.31 | -1.71% | 3,124 |
| Nov 4, 2025 | 13.12 | 13.12 | 12.70 | 12.53 | 12.53 | -7.96% | 7,640 |
| Nov 3, 2025 | 14.14 | 14.36 | 13.74 | 13.61 | 13.61 | 0.90% | 3,388 |
| Oct 31, 2025 | 13.66 | 13.66 | 13.48 | 13.49 | 13.49 | -4.00% | 7,633 |
| Oct 30, 2025 | 13.74 | 14.05 | 13.40 | 14.05 | 14.05 | -0.47% | 2,602 |
| Oct 29, 2025 | 13.95 | 14.17 | 13.88 | 14.12 | 14.12 | -5.43% | 3,777 |
| Oct 28, 2025 | 14.83 | 14.95 | 14.75 | 14.93 | 14.93 | 0.08% | 2,603 |
| Oct 27, 2025 | 14.55 | 14.87 | 14.25 | 14.91 | 14.91 | 6.48% | 9,715 |
| Oct 24, 2025 | 13.49 | 14.22 | 13.34 | 14.01 | 14.01 | 5.67% | 24,285 |
| Oct 23, 2025 | 12.94 | 12.97 | 12.94 | 13.25 | 13.25 | 2.24% | 407 |
| Oct 22, 2025 | 13.94 | 13.94 | 13.00 | 12.96 | 12.96 | -8.54% | 1,150 |
| Oct 21, 2025 | 13.67 | 14.09 | 13.67 | 14.17 | 14.17 | 2.75% | 327 |
| Oct 20, 2025 | 13.50 | 13.73 | 13.50 | 13.79 | 13.79 | 4.41% | 135 |
| Oct 17, 2025 | 14.28 | 14.28 | 12.64 | 13.21 | 13.21 | -6.52% | 12,113 |
| Oct 16, 2025 | 14.51 | 14.69 | 14.20 | 14.13 | 14.13 | -3.27% | 560 |
| Oct 15, 2025 | 14.57 | 14.57 | 14.57 | 14.61 | 14.61 | 2.71% | 100 |
| Oct 14, 2025 | 14.47 | 14.47 | 14.06 | 14.23 | 14.23 | -2.84% | 395 |
| Oct 13, 2025 | 14.98 | 15.29 | 14.57 | 14.64 | 14.64 | -1.39% | 2,330 |
| Oct 10, 2025 | 16.34 | 16.79 | 14.85 | 14.85 | 14.85 | -1.05% | 17,261 |
| Oct 9, 2025 | 14.63 | 15.22 | 14.01 | 15.01 | 15.01 | 16.91% | 6,231 |
| Oct 8, 2025 | 12.90 | 13.23 | 12.70 | 12.84 | 12.84 | 1.82% | 1,757 |
| Oct 7, 2025 | 12.71 | 13.05 | 12.44 | 12.61 | 12.61 | -0.60% | 3,352 |
| Oct 6, 2025 | 11.95 | 12.25 | 11.95 | 12.68 | 12.68 | 14.05% | 135 |
| Oct 3, 2025 | 11.25 | 11.30 | 11.25 | 11.12 | 11.12 | 1.85% | 510 |
| Oct 2, 2025 | 10.93 | 10.93 | 10.93 | 10.92 | 10.92 | -2.97% | 210 |
| Oct 1, 2025 | 12.37 | 12.37 | 11.14 | 11.25 | 11.25 | -4.55% | 378 |
| Sep 30, 2025 | 12.63 | 13.28 | 11.94 | 11.79 | 11.79 | 10.81% | 247 |
| Sep 29, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.68% | - |
| Sep 26, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.08% | - |
| Sep 25, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.84% | - |
| Sep 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -6.38% | - |
| Sep 23, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 3.33% | - |
| Sep 22, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 7.72% | - |
| Sep 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% | - |
| Sep 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2.65% | - |
| Sep 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.41% | - |
| Sep 16, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.62% | - |
| Sep 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.70% | - |
| Sep 12, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.68% | - |
| Sep 11, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.96% | - |
| Sep 10, 2025 | 10.18 | 10.18 | 10.18 | 10.03 | 10.03 | -1.44% | 109 |
| Sep 9, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.56% | - |
| Sep 8, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.56% | - |
| Sep 5, 2025 | 9.53 | 9.53 | 9.53 | 9.77 | 9.77 | 6.51% | 1,333 |
| Sep 4, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.82% | - |
| Sep 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.46% | - |
| Sep 2, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -3.52% | - |
| Sep 1, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | - |
| Aug 29, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.54% | - |
| Aug 28, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.67% | - |
| Aug 27, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.82% | - |
| Aug 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.32% | - |
| Aug 25, 2025 | 9.57 | 9.57 | 9.57 | 9.48 | 9.48 | -0.82% | 141 |
| Aug 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.78% | - |
| Aug 21, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.42% | - |
| Aug 20, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.25% | - |
| Aug 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.56% | - |
| Aug 18, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3.71% | - |
| Aug 14, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.60% | - |
| Aug 13, 2025 | 9.04 | 9.04 | 9.04 | 9.22 | 9.22 | 2.87% | 800 |
| Aug 12, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.68% | - |
| Aug 11, 2025 | 9.16 | 9.16 | 9.16 | 9.12 | 9.12 | 0.15% | 801 |
| Aug 8, 2025 | 9.22 | 9.22 | 9.22 | 9.10 | 9.10 | -4.88% | 109 |
| Aug 7, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.73% | - |
| Aug 6, 2025 | 9.84 | 9.84 | 9.84 | 9.64 | 9.64 | -1.06% | 800 |
| Aug 5, 2025 | 9.88 | 9.88 | 9.88 | 9.74 | 9.74 | 0.07% | 100 |
| Aug 4, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.93% | - |
| Aug 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -7.49% | - |
| Jul 31, 2025 | 10.42 | 10.47 | 10.42 | 10.43 | 10.43 | -0.74% | 19 |
| Jul 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.71% | - |
| Jul 29, 2025 | 10.54 | 10.66 | 10.54 | 10.43 | 10.43 | -1.08% | 950 |
| Jul 28, 2025 | 10.56 | 10.58 | 10.56 | 10.54 | 10.54 | 0.61% | 970 |
| Jul 25, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.67% | - |
| Jul 24, 2025 | 10.80 | 10.80 | 10.80 | 10.41 | 10.41 | -2.71% | 50 |
| Jul 23, 2025 | 10.79 | 10.79 | 10.79 | 10.70 | 10.70 | -0.24% | 800 |
| Jul 22, 2025 | 10.66 | 10.69 | 10.66 | 10.73 | 10.73 | 0.06% | 963 |
| Jul 21, 2025 | 10.91 | 10.91 | 10.91 | 10.72 | 10.72 | 1.07% | 10 |
| Jul 18, 2025 | 10.67 | 10.67 | 10.67 | 10.61 | 10.61 | -0.95% | 960 |