Under Armour, Inc. (FRA:U9R)
Germany · Delayed Price · Currency is EUR 4.970
-0.160 (-3.13%)
At close: Mar 27, 2026
FRA:U9R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.12 | 5.12 | 4.97 | 4.97 | 4.97 | -3.12% | 440 |
| Mar 26, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.00% | - |
| Mar 25, 2026 | 5.22 | 5.24 | 5.18 | 5.18 | 5.18 | -2.39% | 1,800 |
| Mar 24, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.04% | - |
| Mar 23, 2026 | 4.83 | 5.37 | 4.83 | 5.37 | 5.37 | 5.61% | 4,115 |
| Mar 20, 2026 | 5.21 | 5.21 | 5.08 | 5.08 | 5.08 | -1.55% | 515 |
| Mar 19, 2026 | 5.33 | 5.37 | 5.16 | 5.16 | 5.16 | -5.98% | 12,308 |
| Mar 18, 2026 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 0.85% | 400 |
| Mar 17, 2026 | 5.50 | 5.50 | 5.40 | 5.44 | 5.44 | -1.89% | 3,110 |
| Mar 16, 2026 | 5.72 | 5.72 | 5.55 | 5.55 | 5.55 | -2.65% | 150 |
| Mar 13, 2026 | 5.65 | 5.71 | 5.65 | 5.70 | 5.70 | 2.69% | 323 |
| Mar 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.99% | - |
| Mar 11, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | -1.48% | 780 |
| Mar 10, 2026 | 5.54 | 5.81 | 5.54 | 5.81 | 5.81 | 4.22% | 6,557 |
| Mar 9, 2026 | 5.52 | 5.60 | 5.36 | 5.57 | 5.57 | -1.76% | 3,566 |
| Mar 6, 2026 | 5.75 | 5.81 | 5.67 | 5.67 | 5.67 | -0.93% | 1,225 |
| Mar 5, 2026 | 5.79 | 5.79 | 5.72 | 5.72 | 5.72 | -3.98% | 3,350 |
| Mar 4, 2026 | 6.00 | 6.10 | 5.93 | 5.96 | 5.96 | -3.45% | 552 |
| Mar 3, 2026 | 6.06 | 6.17 | 5.85 | 6.17 | 6.17 | -0.32% | 4,770 |
| Mar 2, 2026 | 6.08 | 6.19 | 6.08 | 6.19 | 6.19 | 0.72% | 2,325 |
| Feb 27, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -4.87% | 3,311 |
| Feb 26, 2026 | 6.35 | 6.47 | 6.35 | 6.47 | 6.47 | 1.76% | 319 |
| Feb 25, 2026 | 6.51 | 6.60 | 6.35 | 6.35 | 6.35 | -1.87% | 1,065 |
| Feb 24, 2026 | 6.45 | 6.47 | 6.37 | 6.47 | 6.47 | -0.72% | 10,375 |
| Feb 23, 2026 | 6.64 | 6.72 | 6.40 | 6.52 | 6.52 | -4.17% | 19,160 |
| Feb 20, 2026 | 6.51 | 6.81 | 6.51 | 6.81 | 6.81 | 6.21% | 1,200 |
| Feb 19, 2026 | 6.62 | 6.62 | 6.41 | 6.41 | 6.41 | -3.17% | 12,150 |
| Feb 18, 2026 | 6.49 | 6.69 | 6.44 | 6.62 | 6.62 | 1.93% | 2,020 |
| Feb 17, 2026 | 5.99 | 6.49 | 5.99 | 6.49 | 6.49 | 6.10% | 865 |
| Feb 16, 2026 | 6.04 | 6.12 | 6.04 | 6.12 | 6.12 | 3.71% | 409 |
| Feb 13, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | -0.57% | 2,500 |
| Feb 12, 2026 | 5.81 | 5.93 | 5.81 | 5.93 | 5.93 | 0.92% | 265 |
| Feb 11, 2026 | 5.89 | 6.03 | 5.75 | 5.88 | 5.88 | -2.49% | 9,003 |
| Feb 10, 2026 | 6.63 | 6.63 | 6.02 | 6.03 | 6.03 | -8.84% | 18,369 |
| Feb 9, 2026 | 6.27 | 6.62 | 6.18 | 6.62 | 6.62 | 5.00% | 60,542 |
| Feb 6, 2026 | 5.06 | 6.30 | 5.06 | 6.30 | 6.30 | 15.07% | 102,255 |
| Feb 5, 2026 | 5.51 | 5.57 | 5.48 | 5.48 | 5.48 | -0.56% | 2,660 |
| Feb 4, 2026 | 5.24 | 5.54 | 5.24 | 5.51 | 5.51 | 0.60% | 26,270 |
| Feb 3, 2026 | 5.20 | 5.47 | 5.20 | 5.47 | 5.47 | 4.53% | 54,940 |
| Feb 2, 2026 | 5.05 | 5.24 | 5.05 | 5.24 | 5.24 | 0.11% | 4,758 |
| 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 |