Under Armour, Inc. (FRA:U9RA)
Germany · Delayed Price · Currency is EUR 6.30
-0.09 (-1.41%)
At close: Feb 20, 2026
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.41% | - |
| Feb 19, 2026 | 6.38 | 6.39 | 6.38 | 6.39 | 6.39 | 1.62% | 315 |
| Feb 18, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.91% | - |
| Feb 17, 2026 | 5.77 | 6.34 | 5.77 | 6.34 | 6.34 | 9.23% | 1,066 |
| Feb 16, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.51% | - |
| Feb 13, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.78% | - |
| Feb 12, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.81% | - |
| Feb 11, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.31% | - |
| Feb 10, 2026 | 6.33 | 6.53 | 5.80 | 5.80 | 5.80 | -7.94% | 2,130 |
| Feb 9, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 26.00% | 250 |
| Feb 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.16% | - |
| Feb 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 6.41% | - |
| Feb 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.95% | - |
| Feb 3, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -2.54% | - |
| Feb 2, 2026 | 4.97 | 5.20 | 4.97 | 5.20 | 5.20 | 1.96% | 202 |
| Jan 30, 2026 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | 3.55% | 1,000 |
| Jan 29, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -3.85% | - |
| Jan 28, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.27% | - |
| Jan 27, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 0.35% | 30 |
| Jan 26, 2026 | 5.15 | 5.26 | 5.15 | 5.17 | 5.17 | -1.37% | 575 |
| Jan 23, 2026 | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | -0.79% | 20,201 |
| Jan 22, 2026 | 5.14 | 5.28 | 5.14 | 5.28 | 5.28 | 9.06% | 60 |
| Jan 21, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 0.92% | 2,000 |
| Jan 20, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | -2.32% | 1,000 |
| Jan 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.11% | 600 |
| Jan 16, 2026 | 4.75 | 4.86 | 4.75 | 4.86 | 4.86 | 2.38% | 230 |
| Jan 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.22% | - |
| Jan 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.90% | - |
| Jan 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.42% | - |
| Jan 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -8.16% | - |
| Jan 9, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 7.81% | 20,000 |
| Jan 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.92% | - |
| Jan 7, 2026 | 4.57 | 4.72 | 4.57 | 4.58 | 4.58 | 1.89% | 390 |
| Jan 6, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 5.00% | 580 |
| Jan 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.95% | - |
| Jan 2, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 10.70% | 1,100 |
| Dec 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.46% | - |
| Dec 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.15% | 30 |
| Dec 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.47% | - |
| Dec 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.49% | - |
| Dec 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.32% | - |
| Dec 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.45% | - |
| Dec 17, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.11% | - |
| Dec 16, 2025 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | -2.13% | 300 |
| Dec 15, 2025 | 3.50 | 3.61 | 3.50 | 3.61 | 3.61 | 1.46% | 1,404 |
| Dec 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.02% | - |
| Dec 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.69% | - |
| Dec 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.44% | - |
| Dec 9, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.38% | - |
| Dec 8, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.30% | - |