Under Armour, Inc. (FRA:U9R)
Germany · Delayed Price · Currency is EUR 6.36
-0.11 (-1.70%)
Jul 20, 2026, 1:26 PM CET
FRA:U9R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.15 | 6.50 | 6.15 | 6.47 | 6.47 | 3.35% | 12,664 |
| Jul 16, 2026 | 5.95 | 6.28 | 5.95 | 6.26 | 6.26 | 0.97% | 1,425 |
| Jul 15, 2026 | 5.74 | 6.22 | 5.74 | 6.20 | 6.20 | 8.01% | 120 |
| Jul 14, 2026 | 5.87 | 5.87 | 5.74 | 5.74 | 5.74 | -5.59% | 371 |
| Jul 13, 2026 | 5.81 | 6.08 | 5.81 | 6.08 | 6.08 | 6.29% | 3,500 |
| Jul 10, 2026 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | -1.55% | 140 |
| Jul 9, 2026 | 5.63 | 5.81 | 5.63 | 5.81 | 5.81 | 1.93% | 3,200 |
| Jul 8, 2026 | 5.84 | 5.84 | 5.58 | 5.70 | 5.70 | -3.23% | 6,467 |
| Jul 7, 2026 | 5.87 | 5.91 | 5.87 | 5.89 | 5.89 | -0.34% | 2,850 |
| Jul 6, 2026 | 5.79 | 5.91 | 5.79 | 5.91 | 5.91 | 2.60% | 20,530 |
| Jul 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Jul 2, 2026 | 5.79 | 5.81 | 5.75 | 5.76 | 5.76 | 0.17% | 33,046 |
| Jul 1, 2026 | 5.51 | 5.78 | 5.51 | 5.75 | 5.75 | 3.79% | 59,445 |
| Jun 30, 2026 | 5.38 | 5.54 | 5.38 | 5.54 | 5.54 | 2.59% | 29,950 |
| Jun 29, 2026 | 5.49 | 5.58 | 5.34 | 5.40 | 5.40 | -1.10% | 57,000 |
| Jun 26, 2026 | 5.29 | 5.46 | 5.27 | 5.46 | 5.46 | 4.20% | 21,890 |
| Jun 25, 2026 | 5.28 | 5.50 | 5.22 | 5.24 | 5.24 | -1.87% | 17,000 |
| Jun 24, 2026 | 5.08 | 5.38 | 5.05 | 5.34 | 5.34 | 6.37% | 19,000 |
| Jun 23, 2026 | 5.13 | 5.13 | 5.02 | 5.02 | 5.02 | -3.46% | 450 |
| Jun 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.33% | 1,170 |
| Jun 19, 2026 | 5.23 | 5.31 | 5.23 | 5.27 | 5.27 | 4.36% | 900 |
| Jun 18, 2026 | 4.93 | 5.08 | 4.93 | 5.05 | 5.05 | 1.30% | 2,290 |
| Jun 17, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -3.20% | 2,500 |
| Jun 16, 2026 | 5.16 | 5.21 | 5.11 | 5.15 | 5.15 | -2.83% | 14,550 |
| Jun 15, 2026 | 5.21 | 5.36 | 5.21 | 5.30 | 5.30 | 0.95% | 8,740 |
| Jun 12, 2026 | 5.15 | 5.27 | 5.15 | 5.25 | 5.25 | 2.14% | 27,341 |
| Jun 11, 2026 | 4.91 | 5.15 | 4.91 | 5.14 | 5.14 | 2.80% | 47,035 |
| Jun 10, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -2.53% | 13,600 |
| Jun 9, 2026 | 4.88 | 5.13 | 4.88 | 5.13 | 5.13 | 8.92% | 35,100 |
| Jun 8, 2026 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -1.05% | 1,350 |
| Jun 5, 2026 | 4.69 | 4.90 | 4.69 | 4.76 | 4.76 | -0.21% | 17,288 |
| Jun 4, 2026 | 4.66 | 4.77 | 4.66 | 4.77 | 4.77 | 2.91% | 4,000 |
| Jun 3, 2026 | 4.63 | 4.69 | 4.63 | 4.64 | 4.64 | -2.63% | 5,110 |
| Jun 2, 2026 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | -4.13% | 3,000 |
| Jun 1, 2026 | 5.03 | 5.03 | 4.97 | 4.97 | 4.97 | -2.07% | 2,100 |
| May 29, 2026 | 5.10 | 5.18 | 5.07 | 5.07 | 5.07 | -0.98% | 3,560 |
| May 28, 2026 | 4.94 | 5.12 | 4.94 | 5.12 | 5.12 | 2.91% | 26,550 |
| May 27, 2026 | 4.84 | 5.08 | 4.84 | 4.98 | 4.98 | 4.30% | 87,740 |
| May 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.63% | - |
| May 25, 2026 | 4.74 | 4.78 | 4.74 | 4.74 | 4.74 | -0.84% | 7,218 |
| May 22, 2026 | 4.56 | 4.78 | 4.56 | 4.78 | 4.78 | 4.71% | 9,461 |
| May 21, 2026 | 4.50 | 4.59 | 4.38 | 4.57 | 4.57 | 3.05% | 66,080 |
| May 20, 2026 | 4.39 | 4.43 | 4.39 | 4.43 | 4.43 | - | 48,000 |
| May 19, 2026 | 4.27 | 4.43 | 4.27 | 4.43 | 4.43 | 2.55% | 21,110 |
| May 18, 2026 | 4.44 | 4.44 | 4.30 | 4.32 | 4.32 | -2.81% | 8,125 |
| May 15, 2026 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | -0.11% | 9,750 |
| May 14, 2026 | 4.31 | 4.45 | 4.31 | 4.45 | 4.45 | 1.02% | 16,277 |
| May 13, 2026 | 4.36 | 4.50 | 4.14 | 4.41 | 4.41 | 5.89% | 38,616 |
| May 12, 2026 | 5.15 | 5.18 | 4.12 | 4.16 | 4.16 | -22.39% | 82,524 |
| May 11, 2026 | 5.39 | 5.42 | 5.36 | 5.36 | 5.36 | -2.90% | 1,709 |