Under Armour, Inc. (FRA:U9R)
Germany · Delayed Price · Currency is EUR 5.42
-0.11 (-1.99%)
Apr 24, 2026, 10:33 AM CET
FRA:U9R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | - | -2.93% | 5,857 |
| 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 | 3.47% | 6,614 |
| Apr 2, 2026 | 4.85 | 4.85 | 4.74 | 4.84 | 4.84 | -2.97% | 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 | -0.22% | 200 |
| 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 |