Upwork Inc. (BIT:1UPWK)
Italy
· Delayed Price · Currency is EUR 16.85
-0.13 (-0.79%)
At close: Dec 5, 2025
Upwork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.36% | - |
| Dec 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.31% | - |
| Dec 2, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.23% | - |
| Dec 1, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.97% | - |
| Nov 28, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.06% | - |
| Nov 27, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.41% | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 16.89 | 16.89 | 7.58% | 60 |
| Nov 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.69% | - |
| Nov 21, 2025 | 14.34 | 14.34 | 14.34 | 15.04 | 15.04 | -3.71% | 60 |
| Nov 20, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 5.15% | - |
| Nov 19, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 3.20% | - |
| Nov 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.96% | - |
| Nov 17, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.31% | - |
| Nov 14, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.79% | - |
| Nov 13, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -3.13% | - |
| Nov 12, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.36% | - |
| Nov 11, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.03% | - |
| Nov 10, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 3.84% | - |
| Nov 7, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.24% | - |
| Nov 6, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -2.97% | - |
| Nov 5, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.91% | - |
| Nov 4, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 6.61% | - |
| Nov 3, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -2.35% | - |
| Oct 31, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.59% | - |
| Oct 30, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.10% | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.28% | - |
| Oct 28, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 3.29% | - |
| Oct 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | - |
| Oct 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.58% | - |
| Oct 23, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.15% | - |
| Oct 22, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.91% | - |
| Oct 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 3.89% | - |
| Oct 20, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -5.36% | - |
| Oct 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.68% | - |
| Oct 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.85% | - |
| Oct 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.27% | - |
| Oct 14, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.68% | - |
| Oct 13, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.57% | - |
| Oct 10, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.25% | - |
| Oct 9, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.44% | - |
| Oct 8, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.33% | - |
| Oct 7, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.20% | - |
| Oct 6, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.00% | - |
| Oct 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.26% | - |
| Oct 2, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -2.24% | - |
| Oct 1, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -3.46% | - |
| Sep 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Sep 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.70% | - |
| Sep 26, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.66% | - |
| Sep 25, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.12% | - |
| Sep 24, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.03% | - |
| Sep 23, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -3.60% | - |
| Sep 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 6.81% | - |
| Sep 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.17% | - |
| Sep 18, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 9.75% | - |
| Sep 17, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.19% | - |
| Sep 16, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.81% | - |
| Sep 15, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.54% | - |
| Sep 12, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Sep 11, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Sep 10, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Sep 9, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Sep 8, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.72% | - |
| Sep 5, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.39% | - |
| Sep 4, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 2.55% | - |
| Sep 3, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 5.99% | - |
| Sep 2, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.15% | - |
| Sep 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Aug 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.38% | - |
| Aug 28, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.58% | - |
| Aug 27, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.16% | - |
| Aug 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Aug 25, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.14% | - |
| Aug 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 7.45% | - |
| Aug 21, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| Aug 20, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.91% | - |
| Aug 19, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Aug 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Aug 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.55% | - |
| Aug 13, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.75% | - |
| Aug 12, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Aug 11, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.10% | - |
| Aug 8, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 3.23% | - |
| Aug 7, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 12.92% | - |
| Aug 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -4.62% | - |
| Aug 5, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% | - |
| Aug 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Aug 1, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -5.41% | - |
| Jul 31, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Jul 30, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.85% | - |
| Jul 29, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.54% | - |
| Jul 28, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.48% | - |
| Jul 25, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -2.77% | - |
| Jul 24, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.31% | - |
| Jul 23, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.44% | - |
| Jul 22, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.64% | - |
| Jul 21, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.21% | - |
| Jul 18, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.22% | - |
| Jul 17, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 3.61% | - |