Uber Technologies, Inc. (BIT:1UBER)
Italy
· Delayed Price · Currency is EUR 65.40
+0.30 (0.46%)
Last updated: Apr 28, 2026, 1:18 PM CET
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.38 | 65.42 | 65.38 | 65.40 | - | 0.46% | - |
| Apr 27, 2026 | 63.54 | 63.84 | 63.54 | 65.10 | 65.10 | 3.30% | 152 |
| Apr 24, 2026 | 64.23 | 64.41 | 62.92 | 63.02 | 63.02 | -2.32% | 167 |
| Apr 23, 2026 | 64.34 | 65.32 | 64.34 | 64.52 | 64.52 | -0.26% | 251 |
| Apr 22, 2026 | 66.23 | 66.69 | 64.61 | 64.69 | 64.69 | -1.78% | 504 |
| Apr 21, 2026 | 66.30 | 66.68 | 66.00 | 65.86 | 65.86 | 1.97% | 544 |
| Apr 20, 2026 | 65.05 | 65.26 | 64.56 | 64.59 | 64.59 | -1.97% | 271 |
| Apr 17, 2026 | 65.19 | 66.48 | 65.19 | 65.89 | 65.89 | 0.21% | 1,249 |
| Apr 16, 2026 | 66.01 | 66.54 | 65.75 | 65.75 | 65.75 | 1.20% | 872 |
| Apr 15, 2026 | 62.29 | 65.14 | 62.29 | 64.97 | 64.97 | 5.85% | 484 |
| Apr 14, 2026 | 61.87 | 64.49 | 61.41 | 61.38 | 61.38 | 0.69% | 2,412 |
| Apr 13, 2026 | 59.99 | 61.00 | 59.91 | 60.96 | 60.96 | 0.78% | 66 |
| Apr 10, 2026 | 61.62 | 62.00 | 60.55 | 60.49 | 60.49 | 0.58% | 202 |
| Apr 9, 2026 | 62.04 | 62.16 | 60.31 | 60.14 | 60.14 | -4.24% | 149 |
| Apr 8, 2026 | 63.88 | 64.10 | 63.88 | 62.80 | 62.80 | 1.49% | 372 |
| Apr 7, 2026 | 62.40 | 62.40 | 62.03 | 61.88 | 61.88 | -0.26% | 133 |
| Apr 2, 2026 | 61.58 | 61.96 | 61.58 | 62.04 | 62.04 | -0.55% | 36 |
| Apr 1, 2026 | 62.97 | 62.97 | 62.30 | 62.38 | 62.38 | 1.50% | 105 |
| Mar 31, 2026 | 61.75 | 63.96 | 61.56 | 61.46 | 61.46 | 0.41% | 226 |
| Mar 30, 2026 | 60.33 | 60.72 | 59.01 | 61.21 | 61.21 | 2.02% | 570 |
| Mar 27, 2026 | 61.30 | 61.30 | 59.93 | 60.00 | 60.00 | -2.93% | 63 |
| Mar 26, 2026 | 62.82 | 63.00 | 62.36 | 61.81 | 61.81 | -2.12% | 32 |
| Mar 25, 2026 | 62.82 | 63.26 | 62.82 | 63.15 | 63.15 | -0.13% | 574 |
| Mar 24, 2026 | 64.88 | 65.23 | 63.23 | 63.23 | 63.23 | -1.98% | 115 |
| Mar 23, 2026 | 63.57 | 65.66 | 63.40 | 64.51 | 64.51 | 0.53% | 10,003 |
| Mar 20, 2026 | 65.22 | 65.29 | 63.44 | 64.17 | 64.17 | -2.19% | 640 |
| Mar 19, 2026 | 67.28 | 67.51 | 65.63 | 65.61 | 65.61 | -1.81% | 252 |
| Mar 18, 2026 | 67.67 | 68.25 | 66.72 | 66.82 | 66.82 | -1.89% | 433 |
| Mar 17, 2026 | 66.53 | 68.48 | 65.98 | 68.11 | 68.11 | 4.98% | 2,169 |
| Mar 16, 2026 | 67.13 | 67.13 | 64.09 | 64.88 | 64.88 | 0.95% | 160 |
| Mar 13, 2026 | 63.91 | 64.55 | 63.78 | 64.27 | 64.27 | 1.69% | 371 |
| Mar 12, 2026 | 64.85 | 64.85 | 63.20 | 63.20 | 63.20 | -1.47% | 237 |
| Mar 11, 2026 | 62.90 | 65.00 | 62.70 | 64.14 | 64.14 | 1.49% | 1,033 |
| Mar 10, 2026 | 63.50 | 63.50 | 63.50 | 63.20 | 63.20 | -0.47% | 28 |
| Mar 9, 2026 | 63.67 | 64.20 | 62.64 | 63.50 | 63.50 | -1.87% | 276 |
| Mar 6, 2026 | 65.41 | 65.41 | 64.50 | 64.71 | 64.71 | -1.51% | 274 |
| Mar 5, 2026 | 65.74 | 66.96 | 65.70 | 65.70 | 65.70 | 0.12% | 191 |
| Mar 4, 2026 | 66.17 | 66.17 | 65.06 | 65.62 | 65.62 | 1.00% | 367 |
| Mar 3, 2026 | 63.95 | 64.59 | 63.95 | 64.97 | 64.97 | 1.93% | 381 |
| Mar 2, 2026 | 62.51 | 64.02 | 61.74 | 63.74 | 63.74 | -0.13% | 782 |
| Feb 27, 2026 | 63.37 | 63.88 | 63.13 | 63.82 | 63.82 | 0.19% | 515 |
| Feb 26, 2026 | 61.69 | 64.14 | 61.69 | 63.70 | 63.70 | 3.64% | 580 |
| Feb 25, 2026 | 60.92 | 61.55 | 60.92 | 61.46 | 61.46 | 2.09% | 242 |
| Feb 24, 2026 | 60.29 | 60.29 | 59.42 | 60.20 | 60.20 | -0.30% | 147 |
| Feb 23, 2026 | 61.97 | 62.20 | 60.25 | 60.38 | 60.38 | -4.23% | 558 |
| Feb 20, 2026 | 62.27 | 63.10 | 61.57 | 63.05 | 63.05 | 1.64% | 562 |
| Feb 19, 2026 | 62.12 | 62.90 | 61.33 | 62.03 | 62.03 | 0.86% | 395 |
| Feb 18, 2026 | 59.81 | 61.43 | 59.50 | 61.50 | 61.50 | 3.12% | 255 |
| Feb 17, 2026 | 59.01 | 59.51 | 58.81 | 59.64 | 59.64 | 0.37% | 336 |
| Feb 16, 2026 | 58.50 | 59.56 | 58.50 | 59.42 | 59.42 | 0.80% | 145 |
| Feb 13, 2026 | 60.06 | 60.25 | 58.50 | 58.95 | 58.95 | 0.15% | 48 |
| Feb 12, 2026 | 60.17 | 60.86 | 59.08 | 58.86 | 58.86 | -2.73% | 502 |
| Feb 11, 2026 | 61.75 | 61.79 | 60.51 | 60.51 | 60.51 | -3.20% | 1,081 |
| Feb 10, 2026 | 62.37 | 63.00 | 62.12 | 62.51 | 62.51 | -0.06% | 445 |
| Feb 9, 2026 | 62.96 | 63.12 | 61.73 | 62.55 | 62.55 | -0.06% | 3,079 |
| Feb 6, 2026 | 64.20 | 64.56 | 62.30 | 62.59 | 62.59 | -2.03% | 122 |
| Feb 5, 2026 | 62.72 | 63.79 | 61.80 | 63.89 | 63.89 | -0.25% | 1,196 |
| Feb 4, 2026 | 65.93 | 67.99 | 60.04 | 64.05 | 64.05 | -3.41% | 2,213 |
| Feb 3, 2026 | 69.08 | 69.08 | 66.31 | 66.31 | 66.31 | -3.65% | 707 |
| Feb 2, 2026 | 66.61 | 68.72 | 66.61 | 68.82 | 68.82 | 2.05% | 749 |
| Jan 30, 2026 | 67.75 | 67.75 | 67.27 | 67.44 | 67.44 | -0.63% | 3,308 |
| Jan 29, 2026 | 66.95 | 68.00 | 66.83 | 67.87 | 67.87 | 0.52% | 2,019 |
| Jan 28, 2026 | 68.00 | 68.26 | 67.70 | 67.52 | 67.52 | -0.01% | 866 |
| Jan 27, 2026 | 69.43 | 69.43 | 67.00 | 67.53 | 67.53 | -3.27% | 858 |
| Jan 26, 2026 | 69.48 | 69.84 | 69.23 | 69.81 | 69.81 | -0.70% | 618 |
| Jan 23, 2026 | 70.44 | 70.84 | 70.44 | 70.30 | 70.30 | -1.37% | 733 |
| Jan 22, 2026 | 72.46 | 72.54 | 71.13 | 71.28 | 71.28 | -2.38% | 1,089 |
| Jan 21, 2026 | 71.40 | 73.02 | 71.00 | 73.02 | 73.02 | 2.69% | 379 |
| Jan 20, 2026 | 71.45 | 71.45 | 70.47 | 71.11 | 71.11 | -0.96% | 121 |
| Jan 19, 2026 | 70.00 | 72.01 | 68.69 | 71.80 | 71.80 | -1.09% | 1,179 |
| Jan 16, 2026 | 72.67 | 72.97 | 71.42 | 72.59 | 72.59 | 1.48% | 578 |
| Jan 15, 2026 | 73.84 | 73.84 | 71.53 | 71.53 | 71.53 | -1.97% | 228 |
| Jan 14, 2026 | 73.28 | 73.91 | 72.64 | 72.97 | 72.97 | -0.29% | 543 |
| Jan 13, 2026 | 72.81 | 73.18 | 72.41 | 73.18 | 73.18 | 0.45% | 309 |
| Jan 12, 2026 | 72.68 | 72.68 | 72.00 | 72.85 | 72.85 | -1.10% | 496 |
| Jan 9, 2026 | 75.35 | 75.61 | 73.47 | 73.66 | 73.66 | -1.34% | 540 |
| Jan 8, 2026 | 73.94 | 74.51 | 73.42 | 74.66 | 74.66 | 1.14% | 365 |
| Jan 7, 2026 | 73.00 | 74.66 | 73.00 | 73.82 | 73.82 | 2.58% | 1,069 |
| Jan 6, 2026 | 70.05 | 73.12 | 69.41 | 71.96 | 71.96 | 2.00% | 4,005 |
| Jan 5, 2026 | 71.46 | 71.46 | 69.00 | 70.55 | 70.55 | -0.70% | 642 |
| Jan 2, 2026 | 72.00 | 72.00 | 69.58 | 71.05 | 71.05 | 1.44% | 1,722 |
| Dec 30, 2025 | 69.36 | 69.69 | 69.36 | 70.04 | 70.04 | 1.36% | 36 |
| Dec 29, 2025 | 68.81 | 69.30 | 68.50 | 69.10 | 69.10 | 1.04% | 2,684 |
| Dec 23, 2025 | 69.17 | 69.37 | 68.38 | 68.39 | 68.39 | -1.21% | 387 |
| Dec 22, 2025 | 67.89 | 69.81 | 67.89 | 69.23 | 69.23 | 2.97% | 1,245 |
| Dec 19, 2025 | 68.57 | 68.57 | 67.10 | 67.23 | 67.23 | -1.54% | 2,120 |
| Dec 18, 2025 | 67.99 | 68.86 | 67.99 | 68.28 | 68.28 | 0.69% | 285 |
| Dec 17, 2025 | 69.51 | 69.62 | 67.66 | 67.81 | 67.81 | -1.09% | 2,709 |
| Dec 16, 2025 | 77.41 | 77.41 | 68.20 | 68.56 | 68.56 | -2.60% | 898 |
| Dec 15, 2025 | 72.66 | 72.68 | 69.26 | 70.39 | 70.39 | -2.51% | 1,000 |
| Dec 12, 2025 | 73.25 | 73.26 | 72.01 | 72.20 | 72.20 | 0.85% | 229 |
| Dec 11, 2025 | 73.06 | 73.06 | 71.29 | 71.59 | 71.59 | -2.01% | 762 |
| Dec 10, 2025 | 76.97 | 76.97 | 72.85 | 73.06 | 73.06 | -5.70% | 839 |
| Dec 9, 2025 | 79.53 | 79.63 | 78.22 | 77.48 | 77.48 | -2.30% | 302 |
| Dec 8, 2025 | 78.95 | 79.54 | 78.39 | 79.30 | 79.30 | 0.30% | 53 |
| Dec 5, 2025 | 78.31 | 79.50 | 78.31 | 79.06 | 79.06 | 2.56% | 310 |
| Dec 4, 2025 | 77.69 | 78.03 | 76.96 | 77.09 | 77.09 | -0.66% | 456 |
| Dec 3, 2025 | 75.43 | 77.89 | 75.43 | 77.60 | 77.60 | 3.19% | 209 |
| Dec 2, 2025 | 74.53 | 75.05 | 74.13 | 75.20 | 75.20 | 1.70% | 82 |
| Dec 1, 2025 | 74.85 | 75.09 | 73.93 | 73.94 | 73.94 | -1.60% | 640 |