Under Armour, Inc. (FRA:U9R)
Germany · Delayed Price · Currency is EUR 4.000
+0.039 (0.98%)
At close: Dec 1, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.03 | 4.03 | 3.96 | 4.00 | 4.00 | 0.98% | 25,990 |
| Nov 28, 2025 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | 0.23% | 32,575 |
| Nov 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.57% | - |
| Nov 26, 2025 | 3.85 | 4.02 | 3.85 | 4.02 | 4.01 | 2.76% | 20,345 |
| Nov 25, 2025 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | 1.74% | 12,945 |
| Nov 24, 2025 | 3.76 | 3.84 | 3.68 | 3.84 | 3.84 | 2.67% | 3,420 |
| Nov 21, 2025 | 3.59 | 3.74 | 3.59 | 3.74 | 3.74 | 2.55% | 250 |
| Nov 20, 2025 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -0.76% | 2,287 |
| Nov 19, 2025 | 3.65 | 3.73 | 3.65 | 3.68 | 3.67 | -0.65% | 52,220 |
| Nov 18, 2025 | 3.62 | 3.70 | 3.60 | 3.70 | 3.70 | 0.11% | 79,557 |
| Nov 17, 2025 | 3.92 | 3.96 | 3.70 | 3.70 | 3.70 | -5.84% | 104,800 |
| Nov 14, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -3.04% | 10,010 |
| Nov 13, 2025 | 4.13 | 4.17 | 4.05 | 4.05 | 4.05 | -1.58% | 2,810 |
| Nov 12, 2025 | 3.98 | 4.11 | 3.98 | 4.11 | 4.11 | 2.21% | 7,300 |
| Nov 11, 2025 | 3.90 | 4.06 | 3.87 | 4.02 | 4.02 | 4.49% | 6,263 |
| Nov 10, 2025 | 4.02 | 4.05 | 3.85 | 3.85 | 3.85 | -3.99% | 30,400 |
| Nov 7, 2025 | 3.92 | 4.01 | 3.89 | 4.01 | 4.01 | 5.53% | 17,588 |
| Nov 6, 2025 | 4.00 | 4.04 | 3.80 | 3.80 | 3.80 | -5.21% | 1,431 |
| Nov 5, 2025 | 3.87 | 4.01 | 3.87 | 4.01 | 4.01 | 2.32% | 6,917 |
| Nov 4, 2025 | 3.90 | 3.95 | 3.88 | 3.92 | 3.92 | -2.54% | 590 |
| Nov 3, 2025 | 4.02 | 4.05 | 4.02 | 4.02 | 4.02 | 1.31% | 3,246 |
| Oct 31, 2025 | 3.92 | 3.99 | 3.92 | 3.97 | 3.97 | 1.74% | 5,250 |
| Oct 30, 2025 | 4.01 | 4.03 | 3.90 | 3.90 | 3.90 | -2.86% | 29,859 |
| Oct 29, 2025 | 4.04 | 4.09 | 4.00 | 4.02 | 4.01 | -1.11% | 13,531 |
| Oct 28, 2025 | 4.15 | 4.17 | 4.06 | 4.06 | 4.06 | -2.89% | 29,650 |
| Oct 27, 2025 | 4.17 | 4.21 | 4.13 | 4.18 | 4.18 | 0.26% | 3,789 |
| Oct 24, 2025 | 4.14 | 4.20 | 4.14 | 4.17 | 4.17 | 0.22% | 3,119 |
| Oct 23, 2025 | 4.09 | 4.16 | 4.09 | 4.16 | 4.16 | 1.49% | 369 |
| Oct 22, 2025 | 4.17 | 4.19 | 4.10 | 4.10 | 4.10 | -0.89% | 1,150 |
| Oct 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.15% | 1,488 |
| Oct 20, 2025 | 4.09 | 4.13 | 4.09 | 4.09 | 4.09 | -0.51% | 11,278 |
| Oct 17, 2025 | 4.10 | 4.11 | 4.05 | 4.11 | 4.11 | 0.19% | 12,467 |
| Oct 16, 2025 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | -0.89% | 1,668 |
| Oct 15, 2025 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -1.99% | 1,793 |
| Oct 14, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 1.78% | 355 |
| Oct 13, 2025 | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | 1.07% | 3,305 |
| Oct 10, 2025 | 4.15 | 4.17 | 4.08 | 4.11 | 4.11 | -2.21% | 7,243 |
| Oct 9, 2025 | 4.28 | 4.30 | 4.20 | 4.20 | 4.20 | -0.05% | 3,160 |
| Oct 8, 2025 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | 0.55% | 25,855 |
| Oct 7, 2025 | 4.25 | 4.31 | 4.18 | 4.18 | 4.18 | -1.69% | 11,692 |
| Oct 6, 2025 | 4.36 | 4.37 | 4.25 | 4.25 | 4.25 | -1.60% | 30,560 |
| Oct 3, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.09% | 3,789 |
| Oct 2, 2025 | 4.34 | 4.36 | 4.30 | 4.32 | 4.32 | 0.12% | 13,351 |
| Oct 1, 2025 | 4.27 | 4.32 | 4.25 | 4.32 | 4.32 | 2.59% | 3,148 |
| Sep 30, 2025 | 4.29 | 4.33 | 4.20 | 4.21 | 4.21 | -1.80% | 19,497 |
| Sep 29, 2025 | 4.29 | 4.32 | 4.25 | 4.29 | 4.29 | 0.97% | 34,205 |
| Sep 26, 2025 | 4.11 | 4.27 | 4.10 | 4.25 | 4.24 | 3.64% | 15,809 |
| Sep 25, 2025 | 4.18 | 4.18 | 4.07 | 4.10 | 4.10 | 0.05% | 14,574 |
| Sep 24, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | 4.09 | -0.22% | 8,671 |
| Sep 23, 2025 | 4.04 | 4.19 | 4.04 | 4.10 | 4.10 | -0.70% | 20,573 |