UiPath Inc. (FRA:9UV)
Germany
· Delayed Price · Currency is EUR 15.85
-0.15 (-0.96%)
At close: Dec 5, 2025
UiPath Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.64 | 16.23 | 15.59 | 15.85 | 15.85 | -0.96% | 6,588 |
| Dec 4, 2025 | 13.95 | 16.00 | 13.68 | 16.00 | 16.00 | 25.00% | 19,156 |
| Dec 3, 2025 | 12.43 | 12.80 | 12.40 | 12.80 | 12.80 | 3.38% | 1,850 |
| Dec 2, 2025 | 12.19 | 12.48 | 12.19 | 12.38 | 12.38 | 2.04% | 3,519 |
| Dec 1, 2025 | 11.97 | 12.13 | 11.90 | 12.13 | 12.13 | 2.24% | 1,000 |
| Nov 28, 2025 | 11.83 | 11.93 | 11.83 | 11.87 | 11.87 | 0.47% | 496 |
| Nov 27, 2025 | 11.65 | 11.83 | 11.65 | 11.81 | 11.81 | -0.39% | 800 |
| Nov 26, 2025 | 11.75 | 11.93 | 11.75 | 11.86 | 11.86 | 3.56% | 152 |
| Nov 25, 2025 | 11.46 | 11.56 | 11.45 | 11.45 | 11.45 | 0.37% | 3,610 |
| Nov 24, 2025 | 11.39 | 11.41 | 11.39 | 11.41 | 11.41 | 3.82% | 635 |
| Nov 21, 2025 | 10.90 | 11.06 | 10.60 | 10.99 | 10.99 | -8.74% | 913 |
| Nov 20, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2.56% | - |
| Nov 19, 2025 | 11.71 | 11.74 | 11.71 | 11.74 | 11.74 | 1.15% | 20 |
| Nov 18, 2025 | 11.24 | 11.61 | 11.24 | 11.61 | 11.61 | -4.24% | 356 |
| Nov 17, 2025 | 12.08 | 12.32 | 12.08 | 12.12 | 12.12 | 0.61% | 763 |
| Nov 14, 2025 | 12.00 | 12.23 | 11.50 | 12.05 | 12.05 | -0.03% | 9,193 |
| Nov 13, 2025 | 12.50 | 12.71 | 12.05 | 12.05 | 12.05 | -1.97% | 1,900 |
| Nov 12, 2025 | 12.44 | 12.59 | 12.20 | 12.29 | 12.29 | 0.97% | 4,432 |
| Nov 11, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.83% | - |
| Nov 10, 2025 | 12.82 | 12.82 | 12.28 | 12.28 | 12.28 | 4.19% | 915 |
| Nov 7, 2025 | 12.16 | 12.20 | 11.70 | 11.78 | 11.78 | -5.21% | 4,540 |
| Nov 6, 2025 | 12.69 | 12.75 | 12.04 | 12.43 | 12.43 | -3.73% | 6,806 |
| Nov 5, 2025 | 12.44 | 13.13 | 12.22 | 12.91 | 12.91 | 3.23% | 8,303 |
| Nov 4, 2025 | 13.36 | 13.36 | 12.50 | 12.51 | 12.51 | -9.78% | 3,420 |
| Nov 3, 2025 | 13.98 | 13.98 | 13.41 | 13.86 | 13.86 | 0.87% | 1,485 |
| Oct 31, 2025 | 13.80 | 13.80 | 13.74 | 13.74 | 13.74 | -1.95% | 100 |
| Oct 30, 2025 | 13.76 | 14.07 | 13.70 | 14.02 | 14.02 | 1.04% | 4,419 |
| Oct 29, 2025 | 14.14 | 14.25 | 13.87 | 13.87 | 13.87 | -1.00% | 1,463 |
| Oct 28, 2025 | 15.00 | 15.01 | 14.00 | 14.01 | 14.01 | -5.64% | 2,118 |
| Oct 27, 2025 | 14.47 | 14.85 | 14.47 | 14.85 | 14.85 | 4.18% | 1,301 |
| Oct 24, 2025 | 13.30 | 14.26 | 13.30 | 14.26 | 14.26 | 5.68% | 5,973 |
| Oct 23, 2025 | 12.94 | 13.49 | 12.78 | 13.49 | 13.49 | 4.07% | 340 |
| Oct 22, 2025 | 13.92 | 13.97 | 12.96 | 12.96 | 12.96 | -8.65% | 4,960 |
| Oct 21, 2025 | 13.63 | 14.19 | 13.63 | 14.19 | 14.19 | 3.93% | 5,425 |
| Oct 20, 2025 | 13.24 | 13.65 | 13.24 | 13.65 | 13.65 | 3.27% | 2,100 |
| Oct 17, 2025 | 13.04 | 13.48 | 12.81 | 13.22 | 13.22 | -4.70% | 12,717 |
| Oct 16, 2025 | 14.23 | 14.48 | 13.87 | 13.87 | 13.87 | -0.83% | 325 |
| Oct 15, 2025 | 14.24 | 14.70 | 13.99 | 13.99 | 13.99 | -3.52% | 4,905 |
| Oct 14, 2025 | 14.24 | 14.50 | 13.90 | 14.50 | 14.50 | 0.30% | 2,605 |
| Oct 13, 2025 | 15.10 | 15.21 | 14.46 | 14.46 | 14.46 | -0.26% | 6,210 |
| Oct 10, 2025 | 16.18 | 16.50 | 14.49 | 14.49 | 14.49 | -9.21% | 16,372 |
| Oct 9, 2025 | 14.45 | 16.13 | 13.88 | 15.96 | 15.96 | 19.69% | 11,556 |
| Oct 8, 2025 | 12.98 | 13.34 | 12.80 | 13.34 | 13.34 | 5.16% | 10,173 |
| Oct 7, 2025 | 12.60 | 13.10 | 12.22 | 12.68 | 12.68 | 0.54% | 2,690 |
| Oct 6, 2025 | 12.08 | 12.69 | 11.90 | 12.62 | 12.62 | 13.45% | 17,600 |
| Oct 3, 2025 | 10.91 | 11.15 | 10.91 | 11.12 | 11.12 | 2.19% | 1,974 |
| Oct 2, 2025 | 11.06 | 11.19 | 10.88 | 10.88 | 10.88 | -2.47% | 6,222 |
| Oct 1, 2025 | 11.63 | 11.63 | 11.13 | 11.16 | 11.16 | -6.16% | 2,630 |
| Sep 30, 2025 | 10.64 | 13.50 | 10.59 | 11.89 | 11.89 | 12.25% | 3,844 |
| Sep 29, 2025 | 10.41 | 10.59 | 10.41 | 10.59 | 10.59 | 1.22% | 300 |
| Sep 26, 2025 | 10.31 | 10.46 | 10.30 | 10.46 | 10.46 | 0.93% | 310 |
| Sep 25, 2025 | 10.48 | 10.58 | 10.37 | 10.37 | 10.37 | -3.10% | 1,329 |
| Sep 24, 2025 | 10.54 | 10.76 | 10.54 | 10.70 | 10.70 | -1.05% | 1,500 |
| Sep 23, 2025 | 11.22 | 11.22 | 10.81 | 10.81 | 10.81 | -2.59% | 1,400 |
| Sep 22, 2025 | 10.28 | 11.12 | 10.08 | 11.10 | 11.10 | 7.91% | 6,317 |
| Sep 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.67% | - |
| Sep 18, 2025 | 10.17 | 10.24 | 10.10 | 10.22 | 10.22 | 5.63% | 1,345 |
| Sep 17, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | -0.43% | 500 |
| Sep 16, 2025 | 9.77 | 9.85 | 9.70 | 9.72 | 9.72 | -1.04% | 660 |
| Sep 15, 2025 | 9.79 | 9.82 | 9.77 | 9.82 | 9.82 | 0.37% | 1,400 |
| Sep 12, 2025 | 9.87 | 10.02 | 9.78 | 9.78 | 9.78 | -1.04% | 1,352 |
| Sep 11, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.14% | - |
| Sep 10, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -2.10% | 1,020 |
| Sep 9, 2025 | 9.95 | 10.21 | 9.95 | 10.21 | 10.21 | 3.86% | 310 |
| Sep 8, 2025 | 9.86 | 9.86 | 9.81 | 9.83 | 9.83 | 3.52% | 1,103 |
| Sep 5, 2025 | 9.61 | 9.84 | 9.50 | 9.50 | 9.50 | 3.60% | 2,443 |
| Sep 4, 2025 | 9.29 | 9.29 | 8.99 | 9.17 | 9.17 | -2.90% | 960 |
| Sep 3, 2025 | 9.30 | 9.44 | 9.30 | 9.44 | 9.44 | 0.47% | 122 |
| Sep 2, 2025 | 9.44 | 9.48 | 9.40 | 9.40 | 9.40 | -1.68% | 5,600 |
| Sep 1, 2025 | 9.38 | 9.56 | 9.38 | 9.56 | 9.56 | -1.40% | 54 |
| Aug 29, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 0.37% | 60 |
| Aug 28, 2025 | 9.56 | 9.66 | 9.56 | 9.66 | 9.66 | 1.34% | 800 |
| Aug 27, 2025 | 9.29 | 9.53 | 9.29 | 9.53 | 9.53 | 1.83% | 800 |
| Aug 26, 2025 | 9.39 | 9.42 | 9.36 | 9.36 | 9.36 | -0.37% | 2,290 |
| Aug 25, 2025 | 9.44 | 9.56 | 9.40 | 9.40 | 9.40 | -1.11% | 370 |
| Aug 22, 2025 | 9.31 | 9.53 | 9.31 | 9.50 | 9.50 | 1.94% | 450 |
| Aug 21, 2025 | 9.37 | 9.37 | 9.32 | 9.32 | 9.32 | -0.31% | 50 |
| Aug 20, 2025 | 9.36 | 9.36 | 9.35 | 9.35 | 9.35 | -2.25% | 150 |
| Aug 19, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.92% | - |
| Aug 18, 2025 | 9.48 | 9.48 | 9.39 | 9.39 | 9.39 | 0.90% | 447 |
| Aug 15, 2025 | 9.17 | 9.30 | 9.17 | 9.30 | 9.30 | 0.93% | 160 |
| Aug 14, 2025 | 9.37 | 9.42 | 9.19 | 9.22 | 9.22 | 1.61% | 270 |
| Aug 13, 2025 | 8.92 | 9.07 | 8.92 | 9.07 | 9.07 | 0.73% | 3,639 |
| Aug 12, 2025 | 8.94 | 9.05 | 8.90 | 9.00 | 9.00 | -1.56% | 903 |
| Aug 11, 2025 | 9.16 | 9.21 | 9.13 | 9.15 | 9.15 | 0.19% | 969 |
| Aug 8, 2025 | 9.34 | 9.35 | 9.13 | 9.13 | 9.13 | -3.91% | 320 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -1.36% | 650 |
| Aug 6, 2025 | 9.67 | 9.75 | 9.63 | 9.63 | 9.63 | -1.01% | 166 |
| Aug 5, 2025 | 9.81 | 9.90 | 9.73 | 9.73 | 9.73 | -0.33% | 350 |
| Aug 4, 2025 | 9.75 | 9.78 | 9.75 | 9.76 | 9.76 | -2.39% | 181 |
| Aug 1, 2025 | 10.23 | 10.23 | 10.00 | 10.00 | 10.00 | -3.77% | 1,180 |
| Jul 31, 2025 | 10.50 | 10.55 | 10.39 | 10.39 | 10.39 | 0.10% | 860 |
| Jul 30, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.26% | - |
| Jul 29, 2025 | 10.49 | 10.62 | 10.49 | 10.62 | 10.62 | 1.65% | 35 |
| Jul 28, 2025 | 10.58 | 10.60 | 10.45 | 10.45 | 10.45 | - | 724 |
| Jul 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.46% | - |
| Jul 24, 2025 | 10.66 | 10.66 | 10.50 | 10.50 | 10.50 | -1.98% | 212 |
| Jul 23, 2025 | 10.71 | 10.81 | 10.71 | 10.71 | 10.71 | -0.04% | 1,000 |
| Jul 22, 2025 | 10.60 | 10.71 | 10.58 | 10.71 | 10.71 | 0.77% | 52 |
| Jul 21, 2025 | 10.76 | 10.78 | 10.63 | 10.63 | 10.63 | 0.21% | 913 |