Under Armour, Inc. (FRA:U9R)
Germany · Delayed Price · Currency is EUR 4.854
-0.358 (-6.88%)
At close: Jan 9, 2026
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.14 | 5.21 | 4.80 | 4.85 | 4.85 | -6.87% | 24,190 |
| Jan 8, 2026 | 4.90 | 5.21 | 4.85 | 5.21 | 5.21 | 5.85% | 33,247 |
| Jan 7, 2026 | 4.89 | 4.98 | 4.86 | 4.92 | 4.92 | 3.58% | 97,854 |
| Jan 6, 2026 | 4.72 | 4.81 | 4.61 | 4.75 | 4.75 | 4.30% | 60,412 |
| Jan 5, 2026 | 4.55 | 4.60 | 4.50 | 4.56 | 4.56 | 0.07% | 56,760 |
| Jan 2, 2026 | 4.33 | 4.66 | 4.30 | 4.56 | 4.56 | 10.69% | 127,166 |
| Dec 30, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.11 | 2.88% | 18,910 |
| Dec 29, 2025 | 3.90 | 4.03 | 3.90 | 4.00 | 4.00 | 3.60% | 58,564 |
| Dec 23, 2025 | 3.82 | 3.87 | 3.82 | 3.86 | 3.86 | -1.76% | 7,912 |
| Dec 22, 2025 | 3.84 | 3.93 | 3.84 | 3.93 | 3.93 | 2.02% | 9,075 |
| Dec 19, 2025 | 3.83 | 3.86 | 3.83 | 3.85 | 3.85 | -1.23% | 7,350 |
| Dec 18, 2025 | 3.69 | 3.90 | 3.69 | 3.90 | 3.90 | 4.92% | 47,100 |
| Dec 17, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.78% | 40 |
| Dec 16, 2025 | 3.62 | 3.68 | 3.62 | 3.65 | 3.65 | -1.22% | 563 |
| Dec 15, 2025 | 3.73 | 3.73 | 3.64 | 3.70 | 3.70 | -0.05% | 42,355 |
| Dec 12, 2025 | 3.74 | 3.85 | 3.70 | 3.70 | 3.70 | -0.40% | 19,890 |
| Dec 11, 2025 | 3.71 | 3.71 | 3.70 | 3.71 | 3.71 | -1.82% | 17,650 |
| Dec 10, 2025 | 3.74 | 3.84 | 3.74 | 3.78 | 3.78 | 1.69% | 12,611 |
| Dec 9, 2025 | 3.73 | 3.78 | 3.72 | 3.72 | 3.72 | -1.06% | 74,550 |
| Dec 8, 2025 | 3.85 | 3.90 | 3.76 | 3.76 | 3.76 | -3.84% | 217,021 |
| Dec 5, 2025 | 3.86 | 3.94 | 3.86 | 3.91 | 3.91 | 0.62% | 70,691 |
| Dec 4, 2025 | 3.95 | 4.03 | 3.89 | 3.89 | 3.89 | -0.69% | 5,540 |
| Dec 3, 2025 | 3.88 | 3.95 | 3.86 | 3.91 | 3.91 | -0.08% | 4,630 |
| Dec 2, 2025 | 3.91 | 3.94 | 3.90 | 3.92 | 3.92 | -2.10% | 1,836 |
| 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 |