Under Armour, Inc. (FRA:U9R)
Germany · Delayed Price · Currency is EUR 5.23
+0.18 (3.54%)
At close: Jan 30, 2026
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.97 | 5.23 | 4.97 | 5.23 | 5.23 | 3.54% | 3,917 |
| Jan 29, 2026 | 5.05 | 5.14 | 4.97 | 5.05 | 5.05 | -2.68% | 8,315 |
| Jan 28, 2026 | 5.23 | 5.30 | 5.19 | 5.19 | 5.19 | -2.24% | 2,925 |
| Jan 27, 2026 | 5.38 | 5.38 | 5.27 | 5.31 | 5.31 | 0.06% | 10,245 |
| Jan 26, 2026 | 5.35 | 5.35 | 5.28 | 5.31 | 5.31 | -0.82% | 9,555 |
| Jan 23, 2026 | 5.42 | 5.42 | 5.33 | 5.35 | 5.35 | -1.00% | 67,629 |
| Jan 22, 2026 | 5.27 | 5.49 | 5.25 | 5.40 | 5.40 | 2.84% | 59,394 |
| Jan 21, 2026 | 4.83 | 5.26 | 4.83 | 5.26 | 5.26 | 6.33% | 6,190 |
| Jan 20, 2026 | 4.84 | 5.01 | 4.77 | 4.94 | 4.94 | 4.02% | 7,210 |
| Jan 19, 2026 | 4.76 | 4.80 | 4.75 | 4.75 | 4.75 | -2.84% | 1,564 |
| Jan 16, 2026 | 4.93 | 5.01 | 4.89 | 4.89 | 4.89 | -0.73% | 25,280 |
| Jan 15, 2026 | 4.93 | 4.95 | 4.93 | 4.93 | 4.93 | 1.76% | 3,070 |
| Jan 14, 2026 | 4.79 | 4.85 | 4.79 | 4.84 | 4.84 | 2.98% | 3,400 |
| Jan 13, 2026 | 4.77 | 4.80 | 4.70 | 4.70 | 4.70 | -2.47% | 2,033 |
| Jan 12, 2026 | 4.83 | 4.83 | 4.61 | 4.82 | 4.82 | -0.70% | 14,826 |
| 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 |