Under Armour, Inc. (LON:0R2I)
London · Delayed Price · Currency is GBP · Price in USD 4.569
-0.103 (-2.21%)
Dec 4, 2025, 7:02 PM BST
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -2.20% | 4,503 |
| Dec 3, 2025 | 4.60 | 4.69 | 4.56 | 4.67 | 4.67 | 3.11% | 12,589 |
| Dec 2, 2025 | 4.58 | 4.65 | 4.53 | 4.53 | 4.53 | -3.14% | 20,272 |
| Dec 1, 2025 | 4.56 | 4.69 | 4.53 | 4.68 | 4.68 | 1.67% | 7,624 |
| Nov 28, 2025 | 4.67 | 4.67 | 4.53 | 4.60 | 4.60 | -1.20% | 16,096 |
| Nov 26, 2025 | 4.49 | 4.68 | 4.48 | 4.66 | 4.66 | 3.47% | 49,078 |
| Nov 25, 2025 | 4.48 | 4.58 | 4.44 | 4.50 | 4.50 | 1.86% | 10,396 |
| Nov 24, 2025 | 4.31 | 4.42 | 4.23 | 4.42 | 4.42 | 3.13% | 46,207 |
| Nov 21, 2025 | 4.17 | 4.36 | 4.17 | 4.29 | 4.29 | 3.08% | 17,668 |
| Nov 20, 2025 | 4.27 | 4.31 | 4.14 | 4.16 | 4.16 | -2.76% | 27,008 |
| Nov 19, 2025 | 4.29 | 4.35 | 4.22 | 4.28 | 4.28 | -0.19% | 8,415 |
| Nov 18, 2025 | 4.23 | 4.30 | 4.18 | 4.28 | 4.28 | -0.35% | 67,093 |
| Nov 17, 2025 | 4.55 | 4.55 | 4.28 | 4.30 | 4.30 | -5.29% | 62,199 |
| Nov 14, 2025 | 4.46 | 4.66 | 4.46 | 4.54 | 4.54 | -3.55% | 33,293 |
| Nov 13, 2025 | 4.80 | 4.85 | 4.70 | 4.71 | 4.71 | -1.98% | 9,428 |
| Nov 12, 2025 | 4.69 | 4.81 | 4.69 | 4.80 | 4.80 | 2.28% | 69,945 |
| Nov 11, 2025 | 4.52 | 4.73 | 4.51 | 4.69 | 4.69 | 4.87% | 56,506 |
| Nov 10, 2025 | 4.68 | 4.74 | 4.43 | 4.48 | 4.48 | -2.38% | 62,821 |
| Nov 7, 2025 | 4.53 | 4.68 | 4.51 | 4.58 | 4.58 | 1.21% | 43,394 |
| Nov 6, 2025 | 4.67 | 4.67 | 4.23 | 4.53 | 4.53 | -1.65% | 93,955 |
| Nov 5, 2025 | 4.45 | 4.66 | 4.43 | 4.61 | 4.61 | 2.79% | 23,232 |
| Nov 4, 2025 | 4.51 | 4.52 | 4.44 | 4.48 | 4.48 | -1.86% | 57,609 |
| Nov 3, 2025 | 4.63 | 4.63 | 4.52 | 4.57 | 4.57 | -0.54% | 66,850 |
| Oct 31, 2025 | 4.57 | 4.59 | 4.45 | 4.59 | 4.59 | 2.43% | 24,127 |
| Oct 30, 2025 | 4.67 | 4.67 | 4.48 | 4.48 | 4.48 | -3.28% | 60,557 |
| Oct 29, 2025 | 4.74 | 4.74 | 4.62 | 4.63 | 4.63 | -2.28% | 48,285 |
| Oct 28, 2025 | 4.82 | 4.83 | 4.73 | 4.74 | 4.74 | -2.43% | 58,155 |
| Oct 27, 2025 | 4.84 | 4.93 | 4.82 | 4.86 | 4.86 | -0.21% | 39,833 |
| Oct 24, 2025 | 4.82 | 4.91 | 4.82 | 4.87 | 4.87 | 0.41% | 32,516 |
| Oct 23, 2025 | 4.79 | 4.87 | 4.73 | 4.85 | 4.85 | 1.46% | 15,201 |
| Oct 22, 2025 | 4.80 | 4.81 | 4.76 | 4.78 | 4.78 | -1.01% | 12,561 |
| Oct 21, 2025 | 4.77 | 4.88 | 4.70 | 4.83 | 4.83 | 0.60% | 20,150 |
| Oct 20, 2025 | 4.81 | 4.89 | 4.77 | 4.80 | 4.80 | 0.42% | 27,053 |
| Oct 17, 2025 | 4.74 | 4.81 | 4.74 | 4.78 | 4.78 | -0.75% | 25,223 |
| Oct 16, 2025 | 4.83 | 4.87 | 4.78 | 4.82 | 4.82 | -0.72% | 7,823 |
| Oct 15, 2025 | 4.94 | 4.96 | 4.82 | 4.85 | 4.85 | -0.82% | 15,159 |
| Oct 14, 2025 | 4.79 | 4.91 | 4.76 | 4.89 | 4.89 | 2.07% | 34,227 |
| Oct 13, 2025 | 4.84 | 4.87 | 4.77 | 4.79 | 4.79 | -0.21% | 32,127 |
| Oct 10, 2025 | 4.82 | 4.84 | 4.72 | 4.80 | 4.80 | -0.37% | 42,294 |
| Oct 9, 2025 | 4.93 | 5.02 | 4.80 | 4.82 | 4.82 | -1.85% | 50,307 |
| Oct 8, 2025 | 4.87 | 4.95 | 4.85 | 4.91 | 4.91 | 0.43% | 45,112 |
| Oct 7, 2025 | 5.01 | 5.03 | 4.89 | 4.89 | 4.89 | -2.40% | 11,744 |
| Oct 6, 2025 | 5.09 | 5.09 | 4.97 | 5.01 | 5.01 | -0.62% | 33,569 |
| Oct 3, 2025 | 5.08 | 5.12 | 5.04 | 5.04 | 5.04 | -0.96% | 24,448 |
| Oct 2, 2025 | 5.07 | 5.15 | 5.04 | 5.09 | 5.09 | 1.39% | 62,417 |
| Oct 1, 2025 | 4.97 | 5.11 | 4.96 | 5.02 | 5.02 | 2.03% | 80,389 |
| Sep 30, 2025 | 5.02 | 5.06 | 4.90 | 4.92 | 4.92 | -2.17% | 31,318 |
| Sep 29, 2025 | 4.99 | 5.05 | 4.95 | 5.03 | 5.03 | 0.98% | 50,401 |
| Sep 26, 2025 | 4.77 | 5.01 | 4.77 | 4.98 | 4.98 | 5.38% | 91,007 |
| Sep 25, 2025 | 4.83 | 4.87 | 4.73 | 4.73 | 4.73 | -1.75% | 40,168 |