Under Armour, Inc. (FRA:U9R)
Germany · Delayed Price · Currency is EUR 4.161
+0.061 (1.48%)
At close: Oct 23, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.25 | 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 |
| Sep 22, 2025 | 4.12 | 4.16 | 4.05 | 4.13 | 4.13 | -1.38% | 4,975 |
| Sep 19, 2025 | 4.19 | 4.22 | 4.19 | 4.19 | 4.19 | -0.69% | 9,945 |
| Sep 18, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 0.50% | 17,509 |
| Sep 17, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 2.79% | 3,630 |
| Sep 16, 2025 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | -2.04% | 4,001 |
| Sep 15, 2025 | 4.16 | 4.21 | 4.10 | 4.17 | 4.17 | 1.68% | 4,966 |
| Sep 12, 2025 | 4.27 | 4.30 | 4.10 | 4.10 | 4.10 | -4.78% | 13,102 |
| Sep 11, 2025 | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | 2.79% | 23,650 |
| Sep 10, 2025 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -2.58% | 3,117 |
| Sep 9, 2025 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | 0.16% | 6,597 |
| Sep 8, 2025 | 4.36 | 4.41 | 4.29 | 4.29 | 4.29 | -3.55% | 1,000 |
| Sep 5, 2025 | 4.49 | 4.55 | 4.45 | 4.45 | 4.45 | -0.51% | 510 |
| Sep 4, 2025 | 4.31 | 4.52 | 4.31 | 4.47 | 4.47 | 2.90% | 34,510 |
| Sep 3, 2025 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | 1.26% | 1,410 |
| Sep 2, 2025 | 4.30 | 4.33 | 4.25 | 4.29 | 4.29 | -1.81% | 6,413 |
| Sep 1, 2025 | 4.29 | 4.37 | 4.29 | 4.37 | 4.37 | 2.65% | 9,126 |
| Aug 29, 2025 | 4.33 | 4.35 | 4.26 | 4.26 | 4.26 | -1.59% | 10,367 |
| Aug 28, 2025 | 4.38 | 4.38 | 4.30 | 4.33 | 4.33 | 0.58% | 14,781 |
| Aug 27, 2025 | 4.30 | 4.39 | 4.30 | 4.30 | 4.30 | -0.35% | 4,935 |
| Aug 26, 2025 | 4.37 | 4.40 | 4.32 | 4.32 | 4.32 | 0.40% | 40,126 |
| Aug 25, 2025 | 4.42 | 4.44 | 4.30 | 4.30 | 4.30 | -2.23% | 2,301 |
| Aug 22, 2025 | 4.35 | 4.47 | 4.35 | 4.40 | 4.40 | 1.78% | 3,900 |
| Aug 21, 2025 | 4.38 | 4.42 | 4.29 | 4.32 | 4.32 | -3.29% | 2,725 |
| Aug 20, 2025 | 4.40 | 4.50 | 4.39 | 4.47 | 4.47 | 1.13% | 3,538 |
| Aug 19, 2025 | 4.45 | 4.47 | 4.42 | 4.42 | 4.42 | -1.65% | 12,465 |
| Aug 18, 2025 | 4.48 | 4.52 | 4.44 | 4.49 | 4.49 | 0.54% | 10,067 |
| Aug 15, 2025 | 4.19 | 4.54 | 4.19 | 4.47 | 4.47 | 6.63% | 29,031 |