Uber Technologies, Inc. (FRA:UT8)
Germany
· Delayed Price · Currency is EUR 79.09
+1.25 (1.61%)
At close: Dec 5, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.45 | 79.35 | 77.45 | 79.09 | 79.09 | 1.61% | 3,598 |
| Dec 4, 2025 | 77.06 | 78.26 | 76.96 | 77.84 | 77.84 | 0.05% | 4,130 |
| Dec 3, 2025 | 74.63 | 78.35 | 74.63 | 77.80 | 77.80 | 2.88% | 6,534 |
| Dec 2, 2025 | 73.76 | 75.62 | 73.76 | 75.62 | 75.62 | 1.54% | 5,179 |
| Dec 1, 2025 | 75.82 | 75.82 | 74.13 | 74.47 | 74.47 | -1.48% | 3,186 |
| Nov 28, 2025 | 74.79 | 75.59 | 74.37 | 75.59 | 75.59 | 0.89% | 2,080 |
| Nov 27, 2025 | 74.89 | 75.00 | 74.21 | 74.92 | 74.92 | 1.24% | 4,518 |
| Nov 26, 2025 | 72.36 | 74.46 | 72.36 | 74.00 | 74.00 | 2.35% | 3,299 |
| Nov 25, 2025 | 71.83 | 73.50 | 71.42 | 72.30 | 72.30 | -0.81% | 6,094 |
| Nov 24, 2025 | 73.20 | 74.00 | 72.46 | 72.89 | 72.89 | 1.10% | 2,215 |
| Nov 21, 2025 | 73.14 | 73.39 | 71.31 | 72.10 | 72.10 | -0.25% | 5,045 |
| Nov 20, 2025 | 78.35 | 79.94 | 71.99 | 72.28 | 72.28 | -6.55% | 2,837 |
| Nov 19, 2025 | 78.00 | 79.18 | 77.35 | 77.35 | 77.35 | -0.82% | 3,790 |
| Nov 18, 2025 | 78.00 | 79.15 | 77.44 | 77.99 | 77.99 | -0.50% | 2,232 |
| Nov 17, 2025 | 78.52 | 79.47 | 78.38 | 78.38 | 78.38 | -0.95% | 2,477 |
| Nov 14, 2025 | 78.80 | 79.59 | 77.01 | 79.13 | 79.13 | 0.04% | 5,352 |
| Nov 13, 2025 | 80.98 | 80.98 | 79.10 | 79.10 | 79.10 | -2.22% | 3,816 |
| Nov 12, 2025 | 80.33 | 81.82 | 80.33 | 80.90 | 80.90 | 0.56% | 5,168 |
| Nov 11, 2025 | 81.50 | 81.50 | 80.11 | 80.45 | 80.45 | 0.51% | 4,157 |
| Nov 10, 2025 | 80.30 | 81.00 | 80.04 | 80.04 | 80.04 | 2.10% | 3,368 |
| Nov 7, 2025 | 79.42 | 80.37 | 78.13 | 78.39 | 78.39 | -1.41% | 4,133 |
| Nov 6, 2025 | 80.24 | 80.67 | 79.04 | 79.51 | 79.51 | -2.08% | 6,701 |
| Nov 5, 2025 | 81.53 | 83.23 | 81.20 | 81.20 | 81.20 | -0.87% | 2,593 |
| Nov 4, 2025 | 86.30 | 86.30 | 79.24 | 81.91 | 81.91 | -5.52% | 2,320 |
| Nov 3, 2025 | 84.20 | 86.70 | 84.20 | 86.70 | 86.70 | 2.46% | 3,810 |
| Oct 31, 2025 | 83.69 | 84.90 | 83.69 | 84.62 | 84.62 | 1.15% | 3,944 |
| Oct 30, 2025 | 82.20 | 84.38 | 81.77 | 83.66 | 83.66 | 1.26% | 6,688 |
| Oct 29, 2025 | 82.50 | 83.83 | 81.50 | 82.62 | 82.62 | -0.90% | 5,688 |
| Oct 28, 2025 | 83.48 | 83.74 | 82.55 | 83.37 | 83.37 | 0.48% | 4,491 |
| Oct 27, 2025 | 82.00 | 82.97 | 81.42 | 82.97 | 82.97 | 2.04% | 6,906 |
| Oct 24, 2025 | 80.78 | 82.49 | 80.78 | 81.31 | 81.31 | 0.67% | 6,054 |
| Oct 23, 2025 | 80.47 | 81.25 | 79.89 | 80.77 | 80.77 | 2.16% | 5,425 |
| Oct 22, 2025 | 80.00 | 81.20 | 79.06 | 79.06 | 79.06 | -2.31% | 7,019 |
| Oct 21, 2025 | 79.84 | 81.46 | 79.84 | 80.93 | 80.93 | 0.47% | 6,547 |
| Oct 20, 2025 | 79.95 | 81.06 | 78.77 | 80.55 | 80.55 | 1.46% | 2,845 |
| Oct 17, 2025 | 78.70 | 79.80 | 77.46 | 79.39 | 79.39 | 1.13% | 7,963 |
| Oct 16, 2025 | 81.20 | 82.30 | 78.50 | 78.50 | 78.50 | -3.38% | 10,983 |
| Oct 15, 2025 | 81.60 | 83.06 | 81.25 | 81.25 | 81.25 | -0.84% | 6,493 |
| Oct 14, 2025 | 80.80 | 81.94 | 80.00 | 81.94 | 81.94 | -0.01% | 6,071 |
| Oct 13, 2025 | 81.60 | 82.39 | 81.26 | 81.95 | 81.95 | 0.31% | 7,301 |
| Oct 10, 2025 | 83.01 | 84.25 | 81.10 | 81.70 | 81.70 | -2.17% | 8,584 |
| Oct 9, 2025 | 84.53 | 86.37 | 83.51 | 83.51 | 83.51 | -2.67% | 10,597 |
| Oct 8, 2025 | 84.19 | 85.85 | 83.95 | 85.80 | 85.80 | 2.71% | 9,913 |
| Oct 7, 2025 | 85.60 | 86.74 | 83.54 | 83.54 | 83.54 | -3.28% | 7,022 |
| Oct 6, 2025 | 83.33 | 86.37 | 82.70 | 86.37 | 86.37 | 3.84% | 5,798 |
| Oct 3, 2025 | 81.66 | 83.18 | 81.66 | 83.18 | 83.18 | 2.69% | 12 |
| Oct 2, 2025 | 83.33 | 83.33 | 81.00 | 81.00 | 81.00 | -2.32% | 5,872 |
| Oct 1, 2025 | 83.50 | 83.90 | 82.55 | 82.92 | 82.92 | -0.06% | 5,776 |
| Sep 30, 2025 | 85.66 | 85.66 | 82.65 | 82.97 | 82.97 | -2.26% | 7,638 |
| Sep 29, 2025 | 84.78 | 85.46 | 83.65 | 84.89 | 84.89 | 1.31% | 6,667 |
| Sep 26, 2025 | 84.00 | 84.55 | 83.46 | 83.79 | 83.79 | -0.14% | 8,989 |
| Sep 25, 2025 | 84.16 | 84.17 | 82.58 | 83.91 | 83.91 | 0.87% | 8,836 |
| Sep 24, 2025 | 82.10 | 84.27 | 82.10 | 83.19 | 83.19 | 0.17% | 3,327 |
| Sep 23, 2025 | 85.20 | 85.20 | 83.05 | 83.05 | 83.05 | -3.58% | 2,644 |
| Sep 22, 2025 | 84.60 | 86.13 | 82.88 | 86.13 | 86.13 | 3.58% | 271 |
| Sep 19, 2025 | 79.67 | 83.15 | 79.67 | 83.15 | 83.15 | 3.41% | 210 |
| Sep 18, 2025 | 80.14 | 80.41 | 80.14 | 80.41 | 80.41 | 3.25% | 295 |
| Sep 17, 2025 | 81.75 | 81.75 | 77.88 | 77.88 | 77.88 | -5.69% | 60 |
| Sep 16, 2025 | 83.05 | 84.69 | 82.58 | 82.58 | 82.58 | -1.40% | 527 |
| Sep 15, 2025 | 82.37 | 83.75 | 81.12 | 83.75 | 83.75 | 3.59% | 320 |
| Sep 12, 2025 | 79.92 | 80.85 | 79.92 | 80.85 | 80.85 | -0.30% | 330 |
| Sep 11, 2025 | 80.70 | 81.09 | 80.59 | 81.09 | 81.09 | 0.61% | 889 |
| Sep 10, 2025 | 81.93 | 81.93 | 80.60 | 80.60 | 80.60 | 0.02% | 140 |
| Sep 9, 2025 | 79.95 | 81.70 | 79.51 | 80.58 | 80.58 | 2.49% | 255 |
| Sep 8, 2025 | 78.50 | 78.62 | 78.13 | 78.62 | 78.62 | 2.34% | 600 |
| Sep 5, 2025 | 78.00 | 79.07 | 76.69 | 76.82 | 76.82 | -2.45% | 551 |
| Sep 4, 2025 | 78.92 | 80.63 | 78.00 | 78.75 | 78.75 | -0.94% | 1,053 |
| Sep 3, 2025 | 79.01 | 80.27 | 79.01 | 79.50 | 79.50 | 0.39% | 153 |
| Sep 2, 2025 | 79.24 | 79.43 | 79.19 | 79.19 | 79.19 | -1.91% | 200 |
| Sep 1, 2025 | 79.10 | 80.73 | 79.10 | 80.73 | 80.73 | 2.19% | 150 |
| Aug 29, 2025 | 81.41 | 81.41 | 79.00 | 79.00 | 79.00 | -2.46% | 250 |
| Aug 28, 2025 | 81.01 | 82.53 | 80.99 | 80.99 | 80.99 | -3.20% | 463 |
| Aug 27, 2025 | 82.24 | 83.67 | 82.24 | 83.67 | 83.67 | 1.55% | 240 |
| Aug 26, 2025 | 81.50 | 82.39 | 81.26 | 82.39 | 82.39 | 0.35% | 345 |
| Aug 25, 2025 | 82.90 | 83.00 | 81.72 | 82.10 | 82.10 | -1.07% | 1,300 |
| Aug 22, 2025 | 80.62 | 82.99 | 80.62 | 82.99 | 82.99 | 2.62% | 170 |
| Aug 21, 2025 | 79.53 | 80.87 | 79.53 | 80.87 | 80.87 | -0.22% | 141 |
| Aug 20, 2025 | 81.48 | 81.83 | 81.05 | 81.05 | 81.05 | -1.16% | 272 |
| Aug 19, 2025 | 81.52 | 82.19 | 81.20 | 82.00 | 82.00 | 2.35% | 303 |
| Aug 18, 2025 | 79.00 | 80.32 | 78.37 | 80.12 | 80.12 | 0.91% | 660 |
| Aug 15, 2025 | 77.25 | 79.40 | 77.25 | 79.40 | 79.40 | 0.67% | 147 |
| Aug 14, 2025 | 76.78 | 78.87 | 76.78 | 78.87 | 78.87 | 0.46% | 458 |
| Aug 13, 2025 | 77.71 | 78.51 | 77.71 | 78.51 | 78.51 | -0.62% | 32 |
| Aug 12, 2025 | 77.19 | 79.00 | 77.19 | 79.00 | 79.00 | 1.37% | 379 |
| Aug 11, 2025 | 77.62 | 77.93 | 76.93 | 77.93 | 77.93 | 1.75% | 45 |
| Aug 8, 2025 | 79.99 | 80.75 | 76.50 | 76.59 | 76.59 | -3.42% | 715 |
| Aug 7, 2025 | 76.32 | 79.30 | 76.32 | 79.30 | 79.30 | 3.76% | 600 |
| Aug 6, 2025 | 77.85 | 79.57 | 73.80 | 76.43 | 76.43 | -2.56% | 1,132 |
| Aug 5, 2025 | 75.88 | 78.78 | 75.88 | 78.44 | 78.44 | 3.55% | 435 |
| Aug 4, 2025 | 75.50 | 76.38 | 75.50 | 75.75 | 75.75 | 0.74% | 219 |
| Aug 1, 2025 | 75.83 | 76.11 | 73.70 | 75.19 | 75.19 | -3.34% | 1,921 |
| Jul 31, 2025 | 77.20 | 77.79 | 76.43 | 77.79 | 77.79 | 2.22% | 616 |
| Jul 30, 2025 | 75.55 | 76.28 | 75.54 | 76.10 | 76.10 | 0.93% | 2,185 |
| Jul 29, 2025 | 77.84 | 77.84 | 75.33 | 75.40 | 75.40 | -3.64% | 857 |
| Jul 28, 2025 | 76.99 | 79.09 | 76.99 | 78.25 | 78.25 | 1.31% | 2,194 |
| Jul 25, 2025 | 78.31 | 78.31 | 77.11 | 77.24 | 77.24 | -0.52% | 751 |
| Jul 24, 2025 | 75.95 | 79.14 | 75.95 | 77.64 | 77.64 | 1.41% | 787 |
| Jul 23, 2025 | 78.21 | 79.55 | 76.56 | 76.56 | 76.56 | -2.08% | 1,413 |
| Jul 22, 2025 | 77.38 | 78.31 | 76.88 | 78.19 | 78.19 | 0.09% | 1,028 |
| Jul 21, 2025 | 78.00 | 78.48 | 78.00 | 78.12 | 78.12 | 0.30% | 448 |