Under Armour, Inc. (FRA:U9RA)
Germany · Delayed Price · Currency is EUR 3.734
-0.021 (-0.56%)
At close: Dec 1, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.56% | - |
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.21% | - |
| Nov 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.50% | - |
| Nov 26, 2025 | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | 2.98% | 250 |
| Nov 25, 2025 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 0.97% | 1,600 |
| Nov 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 6.78% | 100 |
| Nov 21, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.33% | - |
| Nov 20, 2025 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -0.09% | 155 |
| Nov 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.58% | - |
| Nov 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -7.69% | - |
| Nov 17, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.44% | - |
| Nov 14, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -3.09% | 10 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 2.43% | 45 |
| Nov 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.89% | - |
| Nov 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.43% | - |
| Nov 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.64% | - |
| Nov 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.68% | - |
| Nov 6, 2025 | 3.77 | 3.79 | 3.69 | 3.69 | 3.69 | -0.46% | 1,905 |
| Nov 5, 2025 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | -0.08% | 200 |
| Nov 4, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.16% | - |
| Nov 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.12% | - |
| Oct 31, 2025 | 3.75 | 3.85 | 3.74 | 3.84 | 3.84 | 1.56% | 921 |
| Oct 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.97% | - |
| Oct 29, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -2.87% | 100 |
| Oct 28, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | - | 1,000 |
| Oct 27, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.56% | - |
| Oct 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.05% | - |
| Oct 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.33% | - |
| Oct 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.97% | - |
| Oct 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.21% | - |
| Oct 20, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.21% | - |
| Oct 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.82% | - |
| Oct 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.23% | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.84% | - |
| Oct 14, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.15% | - |
| Oct 13, 2025 | 3.89 | 4.02 | 3.89 | 4.02 | 4.02 | -2.26% | 700 |
| Oct 10, 2025 | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | 0.74% | 300 |
| Oct 9, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.64% | 50 |
| Oct 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.59% | - |
| Oct 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.30% | - |
| Oct 6, 2025 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 0.19% | 5 |
| Oct 3, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.28% | - |
| Oct 2, 2025 | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | 3.81% | 42 |
| Oct 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.85% | - |
| Sep 30, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 0.44% | 241 |
| Sep 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.14% | - |
| Sep 26, 2025 | 3.94 | 4.13 | 3.94 | 4.13 | 4.13 | 3.85% | 100 |
| Sep 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.66% | - |
| Sep 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.66% | - |
| Sep 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.85% | - |