Under Armour, Inc. (FRA:U9R)
Germany · Delayed Price · Currency is EUR 4.625
-0.135 (-2.84%)
Jun 3, 2026, 8:02 AM CET
FRA:U9R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | - | -2.84% | 3,000 |
| 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 |
| May 8, 2026 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | 1.10% | 5,651 |
| May 7, 2026 | 5.44 | 5.56 | 5.44 | 5.46 | 5.46 | 0.37% | 1,080 |
| May 6, 2026 | 5.31 | 5.44 | 5.31 | 5.44 | 5.44 | 1.49% | 10,907 |
| May 5, 2026 | 5.19 | 5.37 | 5.15 | 5.36 | 5.36 | 2.88% | 12,300 |
| May 4, 2026 | 5.34 | 5.34 | 5.21 | 5.21 | 5.21 | -2.07% | 4,723 |
| Apr 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.92% | 25 |
| Apr 29, 2026 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 1.11% | 3,800 |
| Apr 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.55% | - |
| Apr 27, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 2.25% | 4,620 |
| Apr 24, 2026 | 5.44 | 5.44 | 5.33 | 5.33 | 5.33 | -3.62% | 150 |
| Apr 23, 2026 | 5.30 | 5.53 | 5.30 | 5.53 | 5.53 | 1.28% | 490 |
| Apr 22, 2026 | 5.72 | 5.84 | 5.46 | 5.46 | 5.46 | -3.53% | 5,857 |
| Apr 21, 2026 | 5.61 | 5.67 | 5.61 | 5.66 | 5.66 | 1.98% | 1,640 |
| Apr 20, 2026 | 5.45 | 5.55 | 5.43 | 5.55 | 5.55 | -0.18% | 3,675 |
| Apr 17, 2026 | 5.29 | 5.56 | 5.29 | 5.56 | 5.56 | 5.10% | 3,000 |
| Apr 16, 2026 | 5.35 | 5.45 | 5.29 | 5.29 | 5.29 | -2.04% | 6,378 |
| Apr 15, 2026 | 5.33 | 5.40 | 5.31 | 5.40 | 5.40 | 0.93% | 1,472 |
| Apr 14, 2026 | 5.18 | 5.40 | 5.18 | 5.35 | 5.35 | 4.90% | 7,632 |
| Apr 13, 2026 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | -4.67% | 2,100 |
| Apr 10, 2026 | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | 3.08% | 3,800 |
| Apr 9, 2026 | 5.10 | 5.19 | 5.10 | 5.19 | 5.19 | -0.38% | 200 |
| Apr 8, 2026 | 5.08 | 5.40 | 5.08 | 5.21 | 5.21 | 3.99% | 26,220 |
| Apr 7, 2026 | 5.05 | 5.13 | 5.01 | 5.01 | 5.01 | 3.48% | 6,614 |
| Apr 2, 2026 | 4.85 | 4.85 | 4.74 | 4.84 | 4.84 | -2.98% | 2,260 |
| Apr 1, 2026 | 5.08 | 5.15 | 4.86 | 4.99 | 4.99 | 0.99% | 7,700 |
| Mar 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.36% | 3,400 |
| Mar 30, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | -0.21% | 200 |
| Mar 27, 2026 | 5.12 | 5.12 | 4.97 | 4.97 | 4.97 | -3.13% | 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 |