Under Armour, Inc. (FRA:U9R)
Germany · Delayed Price · Currency is EUR 4.410
-0.025 (-0.56%)
Aug 26, 2026, 9:43 AM CET
FRA:U9R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | -0.56% | 500 |
| Aug 25, 2026 | 4.55 | 4.55 | 4.44 | 4.44 | 4.44 | -2.95% | 1,000 |
| Aug 24, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | 1.44% | 350 |
| Aug 21, 2026 | 4.48 | 4.51 | 4.48 | 4.51 | 4.51 | 1.58% | 2,650 |
| Aug 20, 2026 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | 0.91% | 140 |
| Aug 19, 2026 | 4.38 | 4.45 | 4.38 | 4.40 | 4.40 | -1.01% | 2,000 |
| Aug 18, 2026 | 4.57 | 4.64 | 4.44 | 4.44 | 4.44 | -2.09% | 8,571 |
| Aug 17, 2026 | 4.61 | 4.61 | 4.54 | 4.54 | 4.54 | -2.37% | 200 |
| Aug 14, 2026 | 4.65 | 4.76 | 4.65 | 4.65 | 4.65 | 0.98% | 5,782 |
| Aug 13, 2026 | 4.57 | 4.66 | 4.57 | 4.60 | 4.60 | 0.22% | 2,600 |
| Aug 12, 2026 | 4.68 | 4.75 | 4.59 | 4.59 | 4.59 | -2.13% | 5,442 |
| Aug 11, 2026 | 5.01 | 5.01 | 4.67 | 4.69 | 4.69 | -6.01% | 527 |
| Aug 10, 2026 | 5.23 | 5.34 | 4.99 | 4.99 | 4.99 | -4.04% | 2,102 |
| Aug 7, 2026 | 5.63 | 5.76 | 5.00 | 5.20 | 5.20 | -10.96% | 7,550 |
| Aug 6, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.35% | - |
| Aug 5, 2026 | 5.91 | 5.97 | 5.89 | 5.92 | 5.92 | 1.20% | 1,435 |
| Aug 4, 2026 | 5.77 | 5.88 | 5.77 | 5.85 | 5.85 | -1.85% | 2,200 |
| Aug 3, 2026 | 5.74 | 5.96 | 5.74 | 5.96 | 5.96 | 0.34% | 3,100 |
| Jul 31, 2026 | 5.85 | 5.94 | 5.85 | 5.94 | 5.94 | 2.06% | 500 |
| Jul 30, 2026 | 6.12 | 6.12 | 5.82 | 5.82 | 5.82 | -2.51% | 4,900 |
| Jul 29, 2026 | 6.19 | 6.19 | 5.97 | 5.97 | 5.97 | -4.78% | 2,900 |
| Jul 28, 2026 | 6.17 | 6.27 | 6.14 | 6.27 | 6.27 | 0.64% | 866 |
| Jul 27, 2026 | 6.17 | 6.23 | 6.15 | 6.23 | 6.23 | 2.30% | 3,855 |
| Jul 24, 2026 | 5.85 | 6.09 | 5.81 | 6.09 | 6.09 | 2.35% | 1,155 |
| Jul 23, 2026 | 6.26 | 6.26 | 5.95 | 5.95 | 5.95 | -6.89% | 4,785 |
| Jul 22, 2026 | 6.39 | 6.39 | 6.36 | 6.39 | 6.39 | 0.31% | 893 |
| Jul 21, 2026 | 6.32 | 6.37 | 6.32 | 6.37 | 6.37 | 0.16% | 995 |
| Jul 20, 2026 | 6.40 | 6.40 | 6.36 | 6.36 | 6.36 | -1.70% | 530 |
| 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 |