Under Armour, Inc. (FRA:U9R)
Germany · Delayed Price · Currency is EUR 5.85
-0.03 (-0.53%)
At close: Jul 31, 2025, 10:00 PM CET
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.80 | 5.84 | 5.65 | 5.72 | - | -2.19% | - |
| Jul 31, 2025 | 5.86 | 5.98 | 5.85 | 5.85 | - | -0.53% | 5,394 |
| Jul 30, 2025 | 6.04 | 6.08 | 5.88 | 5.88 | - | -1.11% | 3,727 |
| Jul 29, 2025 | 6.17 | 6.31 | 5.95 | 5.95 | - | -3.85% | 3,260 |
| Jul 28, 2025 | 6.36 | 6.39 | 6.19 | 6.19 | - | -0.15% | 8,912 |
| Jul 25, 2025 | 6.10 | 6.24 | 6.08 | 6.20 | - | 0.49% | 5,643 |
| Jul 24, 2025 | 6.20 | 6.40 | 6.17 | 6.17 | - | -1.96% | 9,424 |
| Jul 23, 2025 | 6.10 | 6.33 | 6.10 | 6.29 | - | 3.10% | 1,731 |
| Jul 22, 2025 | 6.08 | 6.10 | 6.01 | 6.10 | - | -0.65% | 2,919 |
| Jul 21, 2025 | 6.02 | 6.16 | 6.02 | 6.14 | - | 4.39% | 5,485 |
| Jul 18, 2025 | 5.98 | 5.98 | 5.84 | 5.88 | - | -0.41% | 3,117 |
| Jul 17, 2025 | 5.90 | 5.91 | 5.80 | 5.91 | - | 3.09% | 5,610 |
| Jul 16, 2025 | 5.85 | 5.95 | 5.73 | 5.73 | - | -2.58% | 251 |
| Jul 15, 2025 | 5.93 | 6.13 | 5.88 | 5.88 | - | -1.89% | 3,670 |
| Jul 14, 2025 | 5.85 | 5.99 | 5.80 | 5.99 | - | 1.06% | 7,836 |
| Jul 11, 2025 | 6.10 | 6.10 | 5.86 | 5.93 | - | -2.77% | 5,545 |
| Jul 10, 2025 | 5.98 | 6.27 | 5.98 | 6.10 | - | 3.41% | 46,184 |
| Jul 9, 2025 | 5.91 | 5.98 | 5.90 | 5.90 | - | -1.26% | 3,520 |
| Jul 8, 2025 | 5.90 | 5.97 | 5.90 | 5.97 | - | 0.57% | 10 |
| Jul 7, 2025 | 5.96 | 5.99 | 5.94 | 5.94 | - | 0.15% | 18,400 |
| Jul 4, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | - | -2.05% | 1,250 |
| Jul 3, 2025 | 6.13 | 6.21 | 6.06 | 6.06 | - | - | 1,950 |
| Jul 2, 2025 | 5.97 | 6.06 | 5.97 | 6.06 | - | 5.56% | 250 |
| Jul 1, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | -1.76% | - |
| Jun 30, 2025 | 5.81 | 5.84 | 5.81 | 5.84 | - | -2.68% | 350 |
| Jun 27, 2025 | 5.98 | 6.00 | 5.92 | 6.00 | - | 6.27% | 4,850 |
| Jun 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -3.44% | - |
| Jun 25, 2025 | 5.89 | 6.00 | 5.85 | 5.85 | - | -1.23% | 70 |
| Jun 24, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | - | 1.20% | 2,000 |
| Jun 23, 2025 | 6.09 | 6.09 | 5.85 | 5.85 | - | -0.09% | 1,050 |
| Jun 20, 2025 | 5.25 | 5.86 | 5.25 | 5.86 | - | 10.93% | 10,000 |
| Jun 19, 2025 | 5.35 | 5.35 | 5.25 | 5.28 | - | -3.76% | 302 |
| Jun 18, 2025 | 5.50 | 5.59 | 5.48 | 5.48 | - | -2.35% | 35 |
| Jun 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | - | -2.50% | - |
| Jun 16, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | 1.93% | 50 |
| Jun 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -4.24% | 2,742 |
| Jun 12, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | - | -1.67% | 2,742 |
| Jun 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -4.06% | 150 |
| Jun 10, 2025 | 5.88 | 6.26 | 5.88 | 6.26 | - | 6.32% | 150 |
| Jun 9, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | -0.52% | - |
| Jun 6, 2025 | 5.71 | 5.91 | 5.71 | 5.91 | - | 3.32% | 1,397 |
| Jun 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | -1.41% | - |
| Jun 4, 2025 | 5.71 | 5.81 | 5.71 | 5.81 | - | 2.45% | 175 |
| Jun 3, 2025 | 5.62 | 5.67 | 5.62 | 5.67 | - | -0.96% | 2,000 |
| Jun 2, 2025 | 5.81 | 5.89 | 5.72 | 5.72 | - | -2.59% | 1,513 |
| May 30, 2025 | 5.95 | 6.00 | 5.87 | 5.87 | - | -7.19% | 1,255 |
| May 29, 2025 | 6.22 | 6.33 | 6.22 | 6.33 | - | 3.03% | 500 |
| May 28, 2025 | 6.12 | 6.24 | 6.11 | 6.14 | - | 0.89% | 12,251 |
| May 27, 2025 | 5.97 | 6.09 | 5.97 | 6.09 | - | 2.06% | 750 |
| May 26, 2025 | 5.89 | 6.05 | 5.89 | 5.97 | - | 1.12% | 1,201 |