Under Armour, Inc. (LON:0R2I)
London · Delayed Price · Currency is GBP · Price in USD 4.900
-0.111 (-2.22%)
At close: Sep 12, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.02 | 5.05 | 4.79 | 4.90 | 4.90 | -2.22% | 141,057 |
| Sep 11, 2025 | 5.00 | 5.04 | 4.97 | 5.01 | 5.01 | 1.05% | 32,851 |
| Sep 10, 2025 | 5.04 | 5.09 | 4.92 | 4.96 | 4.96 | -1.78% | 33,547 |
| Sep 9, 2025 | 5.11 | 5.12 | 5.02 | 5.05 | 5.05 | -0.39% | 26,546 |
| Sep 8, 2025 | 5.15 | 5.15 | 4.99 | 5.07 | 5.07 | -1.02% | 28,202 |
| Sep 5, 2025 | 5.29 | 5.30 | 5.12 | 5.12 | 5.12 | -1.33% | 44,688 |
| Sep 4, 2025 | 5.08 | 5.31 | 5.05 | 5.19 | 5.19 | 2.17% | 56,812 |
| Sep 3, 2025 | 5.03 | 5.09 | 5.01 | 5.08 | 5.08 | 1.20% | 39,139 |
| Sep 2, 2025 | 5.00 | 5.07 | 4.95 | 5.02 | 5.02 | -0.18% | 47,162 |
| Aug 29, 2025 | 5.02 | 5.06 | 5.00 | 5.03 | 5.03 | -0.20% | 10,893 |
| Aug 28, 2025 | 5.07 | 5.12 | 5.01 | 5.04 | 5.04 | -0.22% | 13,946 |
| Aug 27, 2025 | 5.02 | 5.12 | 5.00 | 5.05 | 5.05 | 0.64% | 44,962 |
| Aug 26, 2025 | 5.09 | 5.10 | 5.01 | 5.02 | 5.02 | -3.03% | 21,901 |
| Aug 25, 2025 | 5.15 | 5.18 | 5.01 | 5.18 | 5.18 | 0.70% | 35,343 |
| Aug 22, 2025 | 5.09 | 5.18 | 5.05 | 5.14 | 5.14 | 2.99% | 26,704 |
| Aug 21, 2025 | 5.10 | 5.13 | 4.96 | 4.99 | 4.99 | -4.02% | 32,651 |
| Aug 20, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.72% | 32,854 |
| Aug 19, 2025 | 5.19 | 5.38 | 5.11 | 5.11 | 5.11 | -1.50% | 53,841 |
| Aug 18, 2025 | 5.34 | 5.34 | 5.16 | 5.19 | 5.19 | -0.59% | 75,943 |
| Aug 15, 2025 | 4.99 | 5.36 | 4.95 | 5.22 | 5.22 | 6.53% | 136,571 |
| Aug 14, 2025 | 5.08 | 5.12 | 4.86 | 4.90 | 4.90 | -3.35% | 140,218 |
| Aug 13, 2025 | 5.09 | 5.15 | 5.01 | 5.07 | 5.07 | 0.82% | 82,291 |
| Aug 12, 2025 | 5.22 | 5.26 | 5.00 | 5.03 | 5.03 | -2.71% | 62,355 |
| Aug 11, 2025 | 5.47 | 5.64 | 5.14 | 5.17 | 5.17 | -1.35% | 101,866 |
| Aug 8, 2025 | 6.86 | 6.86 | 5.12 | 5.24 | 5.24 | -21.18% | 271,720 |
| Aug 7, 2025 | 6.78 | 6.86 | 6.62 | 6.65 | 6.65 | -1.96% | 5,623 |
| Aug 6, 2025 | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | 1.21% | 1,155 |
| Aug 5, 2025 | 6.76 | 6.81 | 6.70 | 6.70 | 6.70 | -1.05% | 1,511 |
| Aug 4, 2025 | 6.67 | 6.77 | 6.61 | 6.77 | 6.77 | 4.03% | 4,704 |
| Aug 1, 2025 | 6.48 | 6.54 | 6.44 | 6.51 | 6.51 | -4.07% | 46,543 |
| Jul 31, 2025 | 6.73 | 6.79 | 6.59 | 6.79 | 6.79 | -0.79% | 22,454 |
| Jul 30, 2025 | 6.93 | 6.96 | 6.81 | 6.84 | 6.84 | -0.73% | 3,651 |
| Jul 29, 2025 | 7.14 | 7.15 | 6.86 | 6.89 | 6.89 | -3.85% | 28,875 |
| Jul 28, 2025 | 7.44 | 7.47 | 7.17 | 7.17 | 7.17 | -2.10% | 33,270 |
| Jul 25, 2025 | 7.23 | 7.33 | 7.05 | 7.32 | 7.32 | 0.52% | 29,850 |
| Jul 24, 2025 | 7.38 | 7.57 | 7.23 | 7.28 | 7.28 | -1.37% | 11,118 |
| Jul 23, 2025 | 7.28 | 7.48 | 7.24 | 7.38 | 7.38 | 3.39% | 17,049 |
| Jul 22, 2025 | 7.20 | 7.20 | 7.04 | 7.14 | 7.14 | 0.96% | 16,892 |
| Jul 21, 2025 | 6.92 | 7.23 | 6.90 | 7.07 | 7.07 | 3.77% | 38,686 |
| Jul 18, 2025 | 6.93 | 6.95 | 6.80 | 6.82 | 6.82 | 0.15% | 6,443 |
| Jul 17, 2025 | 6.70 | 6.87 | 6.70 | 6.81 | 6.81 | 1.43% | 12,060 |
| Jul 16, 2025 | 6.88 | 6.89 | 6.60 | 6.71 | 6.71 | -1.64% | 8,255 |
| Jul 15, 2025 | 7.05 | 7.06 | 6.82 | 6.82 | 6.82 | -1.71% | 12,501 |
| Jul 14, 2025 | 6.92 | 6.97 | 6.75 | 6.94 | 6.94 | 0.59% | 3,316 |
| Jul 11, 2025 | 7.00 | 7.04 | 6.84 | 6.90 | 6.90 | -3.52% | 18,792 |
| Jul 10, 2025 | 6.97 | 7.29 | 6.94 | 7.15 | 7.15 | 2.67% | 26,412 |
| Jul 9, 2025 | 7.04 | 7.04 | 6.90 | 6.97 | 6.97 | -0.23% | 8,955 |
| Jul 8, 2025 | 6.98 | 7.09 | 6.85 | 6.98 | 6.98 | 0.03% | 1,722 |
| Jul 7, 2025 | 6.99 | 7.16 | 6.97 | 6.98 | 6.98 | -1.69% | 4,769 |
| Jul 3, 2025 | 7.25 | 7.25 | 7.09 | 7.10 | 7.10 | -1.68% | 2,872 |