Skip to main content
Uber Technologies, Inc. (BIT:1UBER)
Italy flag Italy · Delayed Price · Currency is EUR
65.41
-0.29 (-0.44%)
Last updated: Mar 6, 2026, 11:12 AM CET

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202665.7466.1965.7465.78-0.24%-
Mar 4, 202666.1766.1765.0665.6265.621.00%367
Mar 3, 202663.9564.5963.9564.9764.971.93%381
Mar 2, 202662.5164.0261.7463.7463.74-0.13%782
Feb 27, 202663.3763.8863.1363.8263.820.19%515
Feb 26, 202661.6964.1461.6963.7063.703.64%580
Feb 25, 202660.9261.5560.9261.4661.462.09%242
Feb 24, 202660.2960.2959.4260.2060.20-0.30%147
Feb 23, 202661.9762.2060.2560.3860.38-4.23%558
Feb 20, 202662.2763.1061.5763.0563.051.64%562
Feb 19, 202662.1262.9061.3362.0362.030.86%395
Feb 18, 202659.8161.4359.5061.5061.503.12%255
Feb 17, 202659.0159.5158.8159.6459.640.37%336
Feb 16, 202658.5059.5658.5059.4259.420.80%145
Feb 13, 202660.0660.2558.5058.9558.950.15%48
Feb 12, 202660.1760.8659.0858.8658.86-2.73%502
Feb 11, 202661.7561.7960.5160.5160.51-3.20%1,081
Feb 10, 202662.3763.0062.1262.5162.51-0.06%445
Feb 9, 202662.9663.1261.7362.5562.55-0.06%3,079
Feb 6, 202664.2064.5662.3062.5962.59-2.03%122
Feb 5, 202662.7263.7961.8063.8963.89-0.25%1,196
Feb 4, 202665.9367.9960.0464.0564.05-3.41%2,213
Feb 3, 202669.0869.0866.3166.3166.31-3.65%707
Feb 2, 202666.6168.7266.6168.8268.822.05%749
Jan 30, 202667.7567.7567.2767.4467.44-0.63%3,308
Jan 29, 202666.9568.0066.8367.8767.870.52%2,019
Jan 28, 202668.0068.2667.7067.5267.52-0.01%866
Jan 27, 202669.4369.4367.0067.5367.53-3.27%858
Jan 26, 202669.4869.8469.2369.8169.81-0.70%618
Jan 23, 202670.4470.8470.4470.3070.30-1.37%733
Jan 22, 202672.4672.5471.1371.2871.28-2.38%1,089
Jan 21, 202671.4073.0271.0073.0273.022.69%379
Jan 20, 202671.4571.4570.4771.1171.11-0.96%121
Jan 19, 202670.0072.0168.6971.8071.80-1.09%1,179
Jan 16, 202672.6772.9771.4272.5972.591.48%578
Jan 15, 202673.8473.8471.5371.5371.53-1.97%228
Jan 14, 202673.2873.9172.6472.9772.97-0.29%543
Jan 13, 202672.8173.1872.4173.1873.180.45%309
Jan 12, 202672.6872.6872.0072.8572.85-1.10%496
Jan 9, 202675.3575.6173.4773.6673.66-1.34%540
Jan 8, 202673.9474.5173.4274.6674.661.14%365
Jan 7, 202673.0074.6673.0073.8273.822.58%1,069
Jan 6, 202670.0573.1269.4171.9671.962.00%4,005
Jan 5, 202671.4671.4669.0070.5570.55-0.70%642
Jan 2, 202672.0072.0069.5871.0571.051.44%1,722
Dec 30, 202569.3669.6969.3670.0470.041.36%36
Dec 29, 202568.8169.3068.5069.1069.101.04%2,684
Dec 23, 202569.1769.3768.3868.3968.39-1.21%387
Dec 22, 202567.8969.8167.8969.2369.232.97%1,245
Dec 19, 202568.5768.5767.1067.2367.23-1.54%2,120
Dec 18, 202567.9968.8667.9968.2868.280.69%285
Dec 17, 202569.5169.6267.6667.8167.81-1.09%2,709
Dec 16, 202577.4177.4168.2068.5668.56-2.60%898
Dec 15, 202572.6672.6869.2670.3970.39-2.51%1,000
Dec 12, 202573.2573.2672.0172.2072.200.85%229
Dec 11, 202573.0673.0671.2971.5971.59-2.01%762
Dec 10, 202576.9776.9772.8573.0673.06-5.70%839
Dec 9, 202579.5379.6378.2277.4877.48-2.30%302
Dec 8, 202578.9579.5478.3979.3079.300.30%53
Dec 5, 202578.3179.5078.3179.0679.062.56%310
Dec 4, 202577.6978.0376.9677.0977.09-0.66%456
Dec 3, 202575.4377.8975.4377.6077.603.19%209
Dec 2, 202574.5375.0574.1375.2075.201.70%82
Dec 1, 202574.8575.0973.9373.9473.94-1.60%640
Nov 28, 202577.1877.1874.3375.1475.140.68%338
Nov 27, 202574.1974.5873.4674.6374.630.70%142
Nov 26, 202572.9474.3472.7674.1174.112.94%665
Nov 25, 202572.6272.6271.3271.9971.99-1.21%285
Nov 24, 202574.2074.2072.6072.8772.871.49%852
Nov 21, 202572.3573.2871.0071.8071.80-3.87%600
Nov 20, 202578.4678.8574.5074.6974.69-3.97%1,074
Nov 19, 202578.6078.9977.9177.7877.78-0.61%96
Nov 18, 202578.4879.1677.4178.2678.26-0.43%668
Nov 17, 202579.3679.6378.4378.6078.60-1.33%298
Nov 14, 202579.7779.7777.2679.6679.66-0.54%971
Nov 13, 202581.0181.0679.9280.0980.09-0.87%310
Nov 12, 202581.0081.5080.7580.7980.790.36%297
Nov 11, 202581.0481.0480.5080.5080.500.65%199
Nov 10, 202581.0381.0380.5279.9879.981.98%207
Nov 7, 202580.1780.1778.4278.4378.43-1.33%541
Nov 6, 202579.7880.6979.2979.4979.49-2.53%674
Nov 5, 202581.9483.0081.8881.5581.551.23%527
Nov 4, 202585.5786.8879.4680.5680.56-4.99%2,306
Nov 3, 202583.9484.9083.9484.7984.791.39%664
Oct 31, 202583.9784.9683.7183.6383.63-0.85%633
Oct 30, 202582.7784.2082.2784.3584.352.24%195
Oct 29, 202582.5083.2781.6082.5082.500.15%905
Oct 28, 202582.9483.3882.5682.3882.380.12%347
Oct 27, 202581.9082.7181.3982.2882.281.45%430
Oct 24, 202584.7384.7381.1081.1081.100.85%1,501
Oct 23, 202579.9980.5879.8080.4280.421.59%577
Oct 22, 202580.4480.7579.6279.1679.16-2.03%393
Oct 21, 202580.7081.3180.4080.8080.800.20%707
Oct 20, 202579.8280.4579.3780.6480.642.32%588
Oct 17, 202581.0481.0475.0678.8178.81-0.61%1,383
Oct 16, 202581.6981.6979.9079.2979.29-2.72%58
Oct 15, 202581.6182.9179.7081.5181.510.12%1,577
Oct 14, 202581.0081.5180.1581.4181.41-0.02%429
Oct 13, 202581.7284.1681.1581.4381.430.61%696
Oct 10, 202583.4583.9080.7280.9480.94-4.48%941