Under Armour, Inc. (LON:0R2I)
London · Delayed Price · Currency is GBP · Price in USD 4.480
-0.085 (-1.86%)
At close: Nov 4, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 4.82 | 4.85 | 4.78 | 4.81 | 4.81 | -1.21% | 30,710 |
| Sep 23, 2025 | 4.81 | 4.96 | 4.80 | 4.87 | 4.87 | 0.39% | 104,961 |
| Sep 22, 2025 | 4.85 | 4.89 | 4.79 | 4.85 | 4.85 | -0.64% | 73,259 |
| Sep 19, 2025 | 4.99 | 4.99 | 4.88 | 4.88 | 4.88 | -2.18% | 49,610 |
| Sep 18, 2025 | 4.90 | 5.04 | 4.90 | 4.99 | 4.99 | 0.28% | 82,706 |
| Sep 17, 2025 | 4.87 | 5.02 | 4.87 | 4.98 | 4.98 | 2.18% | 44,249 |
| Sep 16, 2025 | 4.91 | 4.93 | 4.83 | 4.87 | 4.87 | -0.63% | 30,819 |
| Sep 15, 2025 | 4.83 | 4.96 | 4.75 | 4.90 | 4.90 | - | 27,295 |
| 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 |