Uber Technologies, Inc. (VIE:UBER)
Austria
· Delayed Price · Currency is EUR 76.45
-0.58 (-0.75%)
Last updated: Dec 5, 2025, 3:30 PM CET
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 77.80 | 77.92 | 77.03 | 77.03 | 77.03 | -0.76% | 327 |
| Dec 3, 2025 | 75.56 | 77.62 | 75.56 | 77.62 | 77.62 | 3.01% | 534 |
| Dec 2, 2025 | 74.55 | 75.39 | 74.39 | 75.35 | 75.35 | 1.87% | 3 |
| Dec 1, 2025 | 74.76 | 75.01 | 73.97 | 73.97 | 73.97 | -1.64% | 518 |
| Nov 28, 2025 | 74.55 | 75.44 | 74.55 | 75.20 | 75.20 | 0.91% | 120 |
| Nov 27, 2025 | 73.81 | 74.76 | 73.81 | 74.52 | 74.52 | 0.66% | 992 |
| Nov 26, 2025 | 72.85 | 74.04 | 72.80 | 74.03 | 74.03 | 2.71% | 384 |
| Nov 25, 2025 | 72.65 | 72.78 | 72.08 | 72.08 | 72.08 | -1.19% | 187 |
| Nov 24, 2025 | 73.55 | 73.71 | 72.44 | 72.95 | 72.95 | 1.64% | 517 |
| Nov 21, 2025 | 72.32 | 72.63 | 71.22 | 71.77 | 71.77 | -3.95% | 461 |
| Nov 20, 2025 | 78.36 | 78.50 | 74.72 | 74.72 | 74.72 | -4.01% | 247 |
| Nov 19, 2025 | 78.39 | 78.93 | 77.84 | 77.84 | 77.84 | -0.47% | 241 |
| Nov 18, 2025 | 78.43 | 79.46 | 77.93 | 78.21 | 78.21 | -0.65% | 355 |
| Nov 17, 2025 | 79.27 | 79.49 | 78.72 | 78.72 | 78.72 | -1.09% | 375 |
| Nov 14, 2025 | 78.52 | 79.59 | 77.32 | 79.59 | 79.59 | -0.51% | 257 |
| Nov 13, 2025 | 80.84 | 80.84 | 80.00 | 80.00 | 80.00 | -0.95% | 468 |
| Nov 12, 2025 | 81.08 | 81.44 | 80.62 | 80.77 | 80.77 | 0.31% | 251 |
| Nov 11, 2025 | 81.33 | 81.33 | 80.48 | 80.52 | 80.52 | 0.49% | 402 |
| Nov 10, 2025 | 80.70 | 80.72 | 78.65 | 80.13 | 80.13 | 2.23% | 171 |
| Nov 7, 2025 | 80.04 | 80.04 | 78.38 | 78.38 | 78.38 | -1.35% | 448 |
| Nov 6, 2025 | 79.92 | 80.24 | 79.17 | 79.45 | 79.45 | -2.61% | 844 |
| Nov 5, 2025 | 81.83 | 84.73 | 81.58 | 81.58 | 81.58 | 0.97% | 301 |
| Nov 4, 2025 | 85.66 | 85.66 | 79.67 | 80.80 | 80.80 | -4.86% | 2,782 |
| Nov 3, 2025 | 83.86 | 85.22 | 83.86 | 84.93 | 84.93 | 1.62% | 288 |
| Oct 31, 2025 | 83.73 | 85.00 | 83.58 | 83.58 | 83.58 | -0.90% | 462 |
| Oct 30, 2025 | 82.40 | 84.44 | 82.35 | 84.34 | 84.34 | 2.23% | 292 |
| Oct 29, 2025 | 82.62 | 83.28 | 82.34 | 82.50 | 82.50 | 0.06% | 379 |
| Oct 28, 2025 | 83.09 | 83.35 | 82.45 | 82.45 | 82.45 | 0.28% | 238 |
| Oct 27, 2025 | 81.98 | 82.50 | 81.51 | 82.22 | 82.22 | 1.28% | 119 |
| Oct 24, 2025 | 81.80 | 82.02 | 81.18 | 81.18 | 81.18 | 0.92% | 337 |
| Oct 23, 2025 | 80.03 | 80.88 | 79.77 | 80.44 | 80.44 | 1.41% | 355 |
| Oct 22, 2025 | 80.35 | 80.75 | 79.32 | 79.32 | 79.32 | -1.76% | 315 |
| Oct 21, 2025 | 80.54 | 80.89 | 80.54 | 80.74 | 80.74 | 0.07% | - |
| Oct 20, 2025 | 79.68 | 80.68 | 79.52 | 80.68 | 80.68 | 2.27% | - |
| Oct 17, 2025 | 78.16 | 79.24 | 78.02 | 78.89 | 78.89 | -0.57% | 473 |
| Oct 16, 2025 | 81.56 | 81.74 | 79.34 | 79.34 | 79.34 | -2.96% | 181 |
| Oct 15, 2025 | 81.60 | 82.64 | 80.59 | 81.76 | 81.76 | 0.45% | 940 |
| Oct 14, 2025 | 80.60 | 81.54 | 80.44 | 81.39 | 81.39 | -0.17% | 2 |
| Oct 13, 2025 | 81.54 | 81.96 | 81.53 | 81.53 | 81.53 | 0.80% | 4 |
| Oct 10, 2025 | 83.32 | 83.70 | 80.88 | 80.88 | 80.88 | -4.68% | 743 |
| Oct 9, 2025 | 85.56 | 86.22 | 84.65 | 84.85 | 84.85 | -0.21% | 373 |
| Oct 8, 2025 | 84.29 | 85.04 | 83.65 | 85.03 | 85.03 | 1.21% | 360 |
| Oct 7, 2025 | 85.78 | 86.31 | 84.01 | 84.01 | 84.01 | -1.71% | 547 |
| Oct 6, 2025 | 82.95 | 85.47 | 82.95 | 85.47 | 85.47 | 2.91% | 620 |
| Oct 3, 2025 | 82.54 | 83.54 | 82.46 | 83.05 | 83.05 | 2.09% | 139 |
| Oct 2, 2025 | 82.72 | 82.72 | 81.35 | 81.35 | 81.35 | -1.68% | - |
| Oct 1, 2025 | 82.52 | 83.26 | 82.52 | 82.74 | 82.74 | -0.24% | 10 |
| Sep 30, 2025 | 85.05 | 85.05 | 82.94 | 82.94 | 82.94 | -2.66% | 130 |
| Sep 29, 2025 | 84.34 | 85.21 | 84.29 | 85.21 | 85.21 | 2.08% | 357 |
| Sep 26, 2025 | 83.51 | 83.95 | 83.33 | 83.47 | 83.47 | 0.20% | 440 |
| Sep 25, 2025 | 83.14 | 83.44 | 82.76 | 83.30 | 83.30 | 0.20% | 534 |
| Sep 24, 2025 | 83.26 | 84.41 | 83.13 | 83.13 | 83.13 | -0.93% | 268 |
| Sep 23, 2025 | 84.55 | 84.64 | 83.91 | 83.91 | 83.91 | -2.46% | 1 |
| Sep 22, 2025 | 83.32 | 86.03 | 82.97 | 86.03 | 86.03 | 3.71% | 651 |
| Sep 19, 2025 | 80.43 | 83.11 | 80.43 | 82.95 | 82.95 | 3.73% | 252 |
| Sep 18, 2025 | 79.18 | 79.97 | 79.17 | 79.97 | 79.97 | 2.21% | 650 |
| Sep 17, 2025 | 82.76 | 82.76 | 78.24 | 78.24 | 78.24 | -5.47% | 792 |
| Sep 16, 2025 | 84.29 | 84.29 | 82.77 | 82.77 | 82.77 | 0.11% | 365 |
| Sep 15, 2025 | 82.08 | 83.40 | 81.15 | 82.68 | 82.68 | 0.74% | 755 |
| Sep 12, 2025 | 80.58 | 82.07 | 80.52 | 82.07 | 82.07 | 0.01% | 130 |
| Sep 11, 2025 | 80.69 | 82.06 | 80.49 | 82.06 | 82.06 | 2.19% | 260 |
| Sep 10, 2025 | 81.52 | 81.89 | 80.21 | 80.30 | 80.30 | 0.11% | 315 |
| Sep 9, 2025 | 80.23 | 80.62 | 79.49 | 80.21 | 80.21 | 0.97% | 443 |
| Sep 8, 2025 | 77.85 | 79.44 | 77.85 | 79.44 | 79.44 | 3.01% | 260 |
| Sep 5, 2025 | 79.05 | 79.05 | 77.12 | 77.12 | 77.12 | -2.21% | 260 |
| Sep 4, 2025 | 79.82 | 79.94 | 78.86 | 78.86 | 78.86 | -1.98% | - |
| Sep 3, 2025 | 79.73 | 81.04 | 79.50 | 80.45 | 80.45 | 1.17% | 132 |
| Sep 2, 2025 | 79.87 | 80.13 | 79.35 | 79.52 | 79.52 | -1.28% | 130 |
| Sep 1, 2025 | 79.86 | 80.66 | 79.86 | 80.55 | 80.55 | 2.62% | 78 |
| Aug 29, 2025 | 82.19 | 82.23 | 78.49 | 78.49 | 78.49 | -3.05% | 525 |
| Aug 28, 2025 | 82.08 | 82.37 | 80.96 | 80.96 | 80.96 | -2.15% | 291 |
| Aug 27, 2025 | 83.21 | 83.61 | 82.74 | 82.74 | 82.74 | 0.82% | 130 |
| Aug 26, 2025 | 81.73 | 82.07 | 81.30 | 82.07 | 82.07 | -0.68% | 158 |
| Aug 25, 2025 | 82.52 | 82.93 | 81.99 | 82.63 | 82.63 | 0.43% | 506 |
| Aug 22, 2025 | 81.19 | 82.71 | 81.08 | 82.28 | 82.28 | 2.26% | 538 |
| Aug 21, 2025 | 80.61 | 80.77 | 80.05 | 80.46 | 80.46 | 1.40% | 398 |
| Aug 20, 2025 | 81.54 | 81.78 | 79.35 | 79.35 | 79.35 | -3.95% | 360 |
| Aug 19, 2025 | 80.41 | 82.61 | 80.31 | 82.61 | 82.61 | 3.57% | 51 |
| Aug 18, 2025 | 79.17 | 79.76 | 79.05 | 79.76 | 79.76 | 0.54% | 262 |
| Aug 15, 2025 | 78.58 | 79.33 | 77.90 | 79.33 | 79.33 | 1.02% | 249 |
| Aug 14, 2025 | 77.61 | 78.53 | 77.44 | 78.53 | 78.53 | 1.56% | 430 |
| Aug 13, 2025 | 78.58 | 78.66 | 77.32 | 77.32 | 77.32 | -1.62% | 132 |
| Aug 12, 2025 | 78.08 | 78.59 | 78.06 | 78.59 | 78.59 | -0.14% | - |
| Aug 11, 2025 | 77.01 | 78.70 | 76.68 | 78.70 | 78.70 | 1.31% | 500 |
| Aug 8, 2025 | 79.13 | 80.68 | 77.68 | 77.68 | 77.68 | -0.99% | 521 |
| Aug 7, 2025 | 76.71 | 78.46 | 76.66 | 78.46 | 78.46 | 4.34% | 284 |
| Aug 6, 2025 | 78.56 | 80.63 | 75.20 | 75.20 | 75.20 | -2.88% | 707 |
| Aug 5, 2025 | 77.17 | 78.42 | 77.01 | 77.43 | 77.43 | 1.83% | 390 |
| Aug 4, 2025 | 75.77 | 76.06 | 75.64 | 76.04 | 76.04 | 1.60% | 520 |
| Aug 1, 2025 | 76.47 | 76.47 | 74.59 | 74.84 | 74.84 | -2.87% | 392 |
| Jul 31, 2025 | 76.72 | 77.05 | 76.17 | 77.05 | 77.05 | 1.73% | 289 |
| Jul 30, 2025 | 75.58 | 76.43 | 75.50 | 75.74 | 75.74 | 1.01% | 298 |
| Jul 29, 2025 | 77.93 | 78.01 | 74.98 | 74.98 | 74.98 | -3.75% | 620 |
| Jul 28, 2025 | 78.38 | 78.93 | 77.90 | 77.90 | 77.90 | 0.96% | 260 |
| Jul 25, 2025 | 77.70 | 77.84 | 76.48 | 77.16 | 77.16 | -1.13% | 207 |
| Jul 24, 2025 | 76.74 | 79.12 | 76.73 | 78.04 | 78.04 | 0.81% | 490 |
| Jul 23, 2025 | 78.76 | 79.10 | 77.41 | 77.41 | 77.41 | -0.42% | 285 |
| Jul 22, 2025 | 78.00 | 78.17 | 77.74 | 77.74 | 77.74 | 0.15% | - |
| Jul 21, 2025 | 78.11 | 78.55 | 77.62 | 77.62 | 77.62 | 0.01% | 253 |
| Jul 18, 2025 | 78.29 | 78.48 | 77.00 | 77.61 | 77.61 | -0.64% | 202 |