Uber Technologies, Inc. (ETR:UT8)
Germany
· Delayed Price · Currency is EUR 79.09
+2.07 (2.69%)
At close: Dec 5, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.20 | 79.57 | 77.83 | 79.09 | 79.09 | 2.69% | 4,129 |
| Dec 4, 2025 | 78.02 | 78.02 | 76.99 | 77.02 | 77.02 | -0.77% | 6,756 |
| Dec 3, 2025 | 75.58 | 78.24 | 75.12 | 77.62 | 77.62 | 3.19% | 9,944 |
| Dec 2, 2025 | 74.50 | 75.47 | 73.83 | 75.22 | 75.22 | 1.80% | 4,844 |
| Dec 1, 2025 | 75.03 | 75.21 | 73.72 | 73.89 | 73.89 | -1.85% | 6,819 |
| Nov 28, 2025 | 74.80 | 75.34 | 74.48 | 75.28 | 75.28 | 0.61% | 5,541 |
| Nov 27, 2025 | 72.83 | 74.82 | 72.83 | 74.82 | 74.82 | 0.93% | 6,961 |
| Nov 26, 2025 | 73.01 | 74.35 | 72.58 | 74.13 | 74.13 | 2.47% | 7,163 |
| Nov 25, 2025 | 72.30 | 72.78 | 71.32 | 72.34 | 72.34 | -0.73% | 6,161 |
| Nov 24, 2025 | 73.69 | 73.72 | 72.42 | 72.87 | 72.87 | 1.52% | 6,533 |
| Nov 21, 2025 | 72.29 | 73.29 | 70.98 | 71.78 | 71.78 | -3.86% | 12,247 |
| Nov 20, 2025 | 78.01 | 78.82 | 74.52 | 74.66 | 74.66 | -4.04% | 6,952 |
| Nov 19, 2025 | 77.81 | 79.11 | 77.68 | 77.80 | 77.80 | -0.38% | 5,669 |
| Nov 18, 2025 | 78.28 | 80.03 | 77.32 | 78.10 | 78.10 | -0.96% | 4,287 |
| Nov 17, 2025 | 79.26 | 79.80 | 78.24 | 78.86 | 78.86 | -0.93% | 3,367 |
| Nov 14, 2025 | 79.42 | 79.65 | 77.08 | 79.60 | 79.60 | -0.50% | 5,691 |
| Nov 13, 2025 | 81.56 | 81.56 | 79.89 | 80.00 | 80.00 | -0.82% | 3,895 |
| Nov 12, 2025 | 81.72 | 82.26 | 80.32 | 80.66 | 80.66 | 0.16% | 3,552 |
| Nov 11, 2025 | 81.39 | 81.40 | 80.39 | 80.53 | 80.53 | 0.64% | 3,907 |
| Nov 10, 2025 | 80.70 | 80.83 | 79.93 | 80.02 | 80.02 | 2.14% | 6,199 |
| Nov 7, 2025 | 79.92 | 80.48 | 78.20 | 78.34 | 78.34 | -1.42% | 10,623 |
| Nov 6, 2025 | 79.97 | 80.55 | 78.95 | 79.47 | 79.47 | -2.63% | 15,028 |
| Nov 5, 2025 | 81.29 | 83.18 | 81.29 | 81.62 | 81.62 | 1.29% | 8,109 |
| Nov 4, 2025 | 85.70 | 86.54 | 78.80 | 80.58 | 80.58 | -5.23% | 47,104 |
| Nov 3, 2025 | 83.88 | 85.21 | 83.88 | 85.03 | 85.03 | 1.36% | 5,665 |
| Oct 31, 2025 | 83.92 | 85.09 | 83.60 | 83.89 | 83.89 | -0.39% | 5,993 |
| Oct 30, 2025 | 82.72 | 84.44 | 81.81 | 84.22 | 84.22 | 2.07% | 6,444 |
| Oct 29, 2025 | 82.66 | 83.90 | 81.35 | 82.51 | 82.51 | 0.10% | 8,381 |
| Oct 28, 2025 | 83.01 | 83.51 | 82.36 | 82.43 | 82.43 | 0.16% | 3,582 |
| Oct 27, 2025 | 82.23 | 82.71 | 81.40 | 82.30 | 82.30 | 1.25% | 9,424 |
| Oct 24, 2025 | 81.90 | 82.15 | 80.93 | 81.28 | 81.28 | 0.97% | 7,325 |
| Oct 23, 2025 | 79.93 | 80.96 | 79.66 | 80.50 | 80.50 | 1.40% | 4,766 |
| Oct 22, 2025 | 80.82 | 80.89 | 79.21 | 79.39 | 79.39 | -1.95% | 8,847 |
| Oct 21, 2025 | 80.53 | 81.40 | 80.19 | 80.97 | 80.97 | 0.21% | 6,882 |
| Oct 20, 2025 | 79.77 | 81.00 | 79.43 | 80.80 | 80.80 | 2.46% | 6,813 |
| Oct 17, 2025 | 77.98 | 79.44 | 76.72 | 78.86 | 78.86 | -0.93% | 12,934 |
| Oct 16, 2025 | 81.42 | 82.01 | 79.34 | 79.60 | 79.60 | -2.53% | 9,139 |
| Oct 15, 2025 | 82.08 | 83.28 | 79.47 | 81.67 | 81.67 | 0.06% | 17,846 |
| Oct 14, 2025 | 80.76 | 81.78 | 80.00 | 81.62 | 81.62 | 0.33% | 6,968 |
| Oct 13, 2025 | 80.21 | 82.10 | 80.21 | 81.35 | 81.35 | 0.51% | 10,685 |
| Oct 10, 2025 | 83.73 | 83.86 | 80.91 | 80.94 | 80.94 | -4.31% | 9,726 |
| Oct 9, 2025 | 85.43 | 86.38 | 84.59 | 84.59 | 84.59 | -0.59% | 6,063 |
| Oct 8, 2025 | 84.77 | 85.13 | 83.70 | 85.09 | 85.09 | 1.36% | 6,103 |
| Oct 7, 2025 | 85.61 | 86.38 | 83.95 | 83.95 | 83.95 | -1.62% | 9,319 |
| Oct 6, 2025 | 82.99 | 85.48 | 82.63 | 85.33 | 85.33 | 2.77% | 9,796 |
| Oct 3, 2025 | 82.43 | 83.55 | 82.28 | 83.03 | 83.03 | 2.09% | 1,016 |
| Oct 2, 2025 | 82.65 | 82.82 | 81.33 | 81.33 | 81.33 | -1.70% | 4,084 |
| Oct 1, 2025 | 82.61 | 84.22 | 82.31 | 82.74 | 82.74 | -0.27% | 5,173 |
| Sep 30, 2025 | 85.06 | 85.10 | 82.40 | 82.96 | 82.96 | -2.61% | 4,439 |
| Sep 29, 2025 | 84.42 | 85.23 | 84.00 | 85.18 | 85.18 | 1.80% | 4,335 |
| Sep 26, 2025 | 83.39 | 84.18 | 83.16 | 83.67 | 83.67 | 0.30% | 8,254 |
| Sep 25, 2025 | 83.02 | 83.56 | 82.16 | 83.42 | 83.42 | 0.18% | 8,635 |
| Sep 24, 2025 | 83.28 | 84.96 | 82.86 | 83.27 | 83.27 | -0.87% | 5,091 |
| Sep 23, 2025 | 84.98 | 84.99 | 83.50 | 84.00 | 84.00 | -2.25% | 4,801 |
| Sep 22, 2025 | 83.20 | 86.58 | 82.56 | 85.93 | 85.93 | 3.24% | 4,233 |
| Sep 19, 2025 | 80.92 | 83.34 | 80.23 | 83.23 | 83.23 | 4.13% | 4,326 |
| Sep 18, 2025 | 79.50 | 80.69 | 79.12 | 79.93 | 79.93 | 1.95% | 3,896 |
| Sep 17, 2025 | 82.67 | 82.89 | 78.24 | 78.40 | 78.40 | -5.19% | 13,211 |
| Sep 16, 2025 | 84.24 | 84.58 | 82.62 | 82.69 | 82.69 | -0.02% | 3,732 |
| Sep 15, 2025 | 82.23 | 83.69 | 80.76 | 82.71 | 82.71 | 0.67% | 4,055 |
| Sep 12, 2025 | 80.63 | 82.16 | 80.14 | 82.16 | 82.16 | 0.10% | 1,029 |
| Sep 11, 2025 | 80.79 | 82.08 | 80.25 | 82.08 | 82.08 | 2.22% | 2,668 |
| Sep 10, 2025 | 81.39 | 82.00 | 80.07 | 80.30 | 80.30 | 0.34% | 4,694 |
| Sep 9, 2025 | 80.15 | 80.52 | 79.15 | 80.03 | 80.03 | 0.95% | 2,006 |
| Sep 8, 2025 | 77.91 | 79.45 | 77.70 | 79.28 | 79.28 | 2.69% | 4,925 |
| Sep 5, 2025 | 78.87 | 79.17 | 76.73 | 77.20 | 77.20 | -2.14% | 5,813 |
| Sep 4, 2025 | 79.93 | 80.04 | 78.31 | 78.89 | 78.89 | -2.11% | 1,236 |
| Sep 3, 2025 | 79.63 | 81.10 | 79.25 | 80.59 | 80.59 | 1.27% | 1,987 |
| Sep 2, 2025 | 79.84 | 80.26 | 79.16 | 79.58 | 79.58 | -0.77% | 1,854 |
| Sep 1, 2025 | 80.17 | 80.22 | 80.03 | 80.20 | 80.20 | 1.89% | 964 |
| Aug 29, 2025 | 82.33 | 82.40 | 78.51 | 78.71 | 78.71 | -2.85% | 6,237 |
| Aug 28, 2025 | 82.19 | 82.52 | 80.72 | 81.02 | 81.02 | -2.10% | 3,993 |
| Aug 27, 2025 | 83.12 | 83.61 | 82.72 | 82.76 | 82.76 | 0.84% | 2,459 |
| Aug 26, 2025 | 81.85 | 82.70 | 81.18 | 82.07 | 82.07 | -0.74% | 4,963 |
| Aug 25, 2025 | 82.43 | 82.86 | 81.73 | 82.68 | 82.68 | 0.60% | 3,766 |
| Aug 22, 2025 | 80.80 | 82.93 | 80.44 | 82.19 | 82.19 | 2.01% | 4,693 |
| Aug 21, 2025 | 80.37 | 80.90 | 79.88 | 80.57 | 80.57 | 1.54% | 1,833 |
| Aug 20, 2025 | 81.66 | 81.98 | 78.71 | 79.35 | 79.35 | -4.10% | 3,649 |
| Aug 19, 2025 | 80.02 | 82.74 | 80.02 | 82.74 | 82.74 | 3.80% | 2,315 |
| Aug 18, 2025 | 79.49 | 79.86 | 76.50 | 79.71 | 79.71 | 0.34% | 819 |
| Aug 15, 2025 | 78.85 | 80.14 | 77.87 | 79.44 | 79.44 | 1.12% | 3,169 |
| Aug 14, 2025 | 77.66 | 78.66 | 77.21 | 78.56 | 78.56 | 1.68% | 3,062 |
| Aug 13, 2025 | 78.63 | 78.82 | 77.00 | 77.26 | 77.26 | -1.83% | 1,659 |
| Aug 12, 2025 | 78.19 | 79.45 | 78.00 | 78.70 | 78.70 | 0.03% | 1,594 |
| Aug 11, 2025 | 77.02 | 78.70 | 76.62 | 78.68 | 78.68 | 1.47% | 2,832 |
| Aug 8, 2025 | 79.14 | 80.76 | 77.54 | 77.54 | 77.54 | -1.20% | 4,059 |
| Aug 7, 2025 | 76.78 | 78.48 | 76.48 | 78.48 | 78.48 | 4.08% | 3,352 |
| Aug 6, 2025 | 78.61 | 80.44 | 74.18 | 75.40 | 75.40 | -2.36% | 35,578 |
| Aug 5, 2025 | 77.20 | 78.64 | 76.83 | 77.22 | 77.22 | 1.59% | 3,558 |
| Aug 4, 2025 | 75.21 | 76.51 | 75.21 | 76.01 | 76.01 | 1.70% | 2,864 |
| Aug 1, 2025 | 76.35 | 76.35 | 73.90 | 74.74 | 74.74 | -2.99% | 4,628 |
| Jul 31, 2025 | 76.76 | 77.29 | 76.05 | 77.04 | 77.04 | 1.62% | 3,932 |
| Jul 30, 2025 | 75.60 | 76.39 | 75.42 | 75.81 | 75.81 | 0.84% | 2,151 |
| Jul 29, 2025 | 77.87 | 78.07 | 75.00 | 75.18 | 75.18 | -3.52% | 4,753 |
| Jul 28, 2025 | 78.45 | 79.19 | 77.90 | 77.92 | 77.92 | 0.85% | 4,010 |
| Jul 25, 2025 | 77.56 | 77.94 | 76.46 | 77.26 | 77.26 | -0.85% | 3,079 |
| Jul 24, 2025 | 76.83 | 79.74 | 76.62 | 77.92 | 77.92 | 0.66% | 3,158 |
| Jul 23, 2025 | 79.01 | 79.07 | 77.17 | 77.41 | 77.41 | -0.49% | 6,220 |
| Jul 22, 2025 | 78.08 | 78.40 | 76.87 | 77.79 | 77.79 | 0.21% | 3,926 |
| Jul 21, 2025 | 78.19 | 78.75 | 77.57 | 77.63 | 77.63 | 0.01% | 5,570 |