Under Armour, Inc. (SWX:UAA)
Switzerland · Delayed Price · Currency is CHF 3.945
+0.010 (0.27%)
At close: Oct 22, 2026
SWX:UAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.27% | - |
| Oct 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.93 | -1.54% | - |
| Oct 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.19% | - |
| Oct 16, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.31% | - |
| Oct 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.69% | - |
| Oct 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.26% | - |
| Oct 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.64% | - |
| Oct 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.05 | 1.34% | - |
| Oct 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.81% | - |
| Oct 6, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.54% | - |
| Oct 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Oct 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 3.16% | - |
| Oct 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.84% | - |
| Sep 30, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.47% | - |
| Sep 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.76% | - |
| Sep 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.69% | - |
| Sep 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.93% | - |
| Sep 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.32% | - |
| Sep 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Sep 21, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -4.11% | - |
| Sep 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.79% | - |
| Sep 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.72% | - |
| Sep 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.57% | - |
| Sep 15, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.96% | - |
| Sep 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.72% | - |
| Sep 10, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -4.08% | - |
| Sep 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.01% | - |
| Sep 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.14% | - |
| Sep 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Sep 4, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Sep 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.36% | - |
| Sep 2, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 3.63% | - |
| Sep 1, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.04% | - |
| Aug 31, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.56% | - |
| Aug 28, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.36% | - |
| Aug 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.08% | - |
| Aug 26, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Aug 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.06% | - |
| Aug 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.76% | - |
| Aug 21, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.57% | - |
| Aug 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.84% | - |
| Aug 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Aug 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.81% | - |
| Aug 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.82% | - |