GPW · UBER · stock
Uber Technologies, Inc. (UBER) stock price history
Every GPW trading session of Uber Technologies, Inc. from Sep 1, 2025 to Nov 12, 2026: 297 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UBER adjusted close, 2025 to 2026
- PLN 363.40
- All time high, 2025
- PLN 342.95
- 52 week high, PLN 251.50 low
- 297
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
UBER key facts
- Uber Technologies, Inc. (UBER) closed at PLN 265.00 on Nov 12, 2026 on GPW.
- UBER's all time high close is PLN 363.40, set on Oct 7, 2025; its all time low close is PLN 253.00 on Jun 11, 2026.
- UBER's 52 week range is PLN 251.50 to PLN 342.95.
- UBER returned -22.7% over the year to Nov 12, 2026.
- Since Sep 1, 2025 UBER returned -23%, -19.6% a year compounded.
- UBER's deepest drawdown was -30.4% from Oct 14, 2025 to Jun 11, 2026.
- DataCedar holds 297 daily sessions of UBER history from Sep 1, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UBER price chart, 2025 to 2026
UBER returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -9.8% |
| 6 months | -4.5% |
| Year to date | -12.0% |
| 1 year | -22.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 1, 2025 | -23.0% |
| Compound annual growth, 1.2 years | -19.6% |
UBER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 363.40 on Oct 7, 2025
- All time low close
- PLN 253.00 on Jun 11, 2026
- 52 week high
- PLN 342.95 on Nov 12, 2025
- 52 week low
- PLN 251.50 on Feb 17, 2026
- Deepest drawdown
- -30.4% from Oct 14, 2025 to Jun 11, 2026, not yet recovered
- Best single session
- +6.3% on Mar 17, 2026
- Worst single session
- -8.9% on Feb 4, 2026
- Volatility, 1 year annualised
- 31.9%
- Sessions closing higher, 1 year
- 25%
UBER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 1, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 299.00 | PLN 316.45 | PLN 251.50 | PLN 265.00 | -12.0% | 6.3K | 214 |
| 2025 | PLN 344.20 | PLN 363.40 | PLN 292.70 | PLN 301.05 | n/a | 1.6K | 83 |
UBER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 265.00 | +3.5% |
| October 2026 | PLN 256.00 | -5.3% |
| September 2026 | PLN 270.20 | -5.5% |
| August 2026 | PLN 286.00 | +9.5% |
| July 2026 | PLN 261.15 | -8.0% |
| June 2026 | PLN 284.00 | +7.1% |
| May 2026 | PLN 265.25 | -5.2% |
| April 2026 | PLN 279.70 | +4.6% |
| March 2026 | PLN 267.50 | -1.2% |
| February 2026 | PLN 270.85 | -6.7% |
| January 2026 | PLN 290.20 | -3.6% |
| December 2025 | PLN 301.05 | -2.3% |
About the UBER data
Daily bars. 297 sessions from Sep 1, 2025 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 1, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AUBER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
UBER share price history
