Under Armour, Inc. (VIE:UAA)
Austria · Delayed Price · Currency is EUR 5.54
+0.20 (3.80%)
At close: Feb 4, 2026
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.30 | 5.54 | 5.24 | 5.54 | 5.54 | 3.80% | 1,300 |
| Feb 3, 2026 | 5.23 | 5.34 | 5.20 | 5.34 | 5.34 | 3.03% | 750 |
| Feb 2, 2026 | 5.09 | 5.18 | 5.07 | 5.18 | 5.18 | 0.96% | 2,994 |
| Jan 30, 2026 | 4.99 | 5.16 | 4.99 | 5.13 | 5.13 | 1.48% | 400 |
| Jan 29, 2026 | 5.00 | 5.09 | 5.00 | 5.06 | 5.06 | -0.59% | 590 |
| Jan 28, 2026 | 5.24 | 5.33 | 5.09 | 5.09 | 5.09 | -5.10% | 5 |
| Jan 27, 2026 | 5.40 | 5.40 | 5.35 | 5.36 | 5.36 | 0.34% | - |
| Jan 26, 2026 | 5.32 | 5.34 | 5.29 | 5.34 | 5.34 | -0.87% | - |
| Jan 23, 2026 | 5.42 | 5.42 | 5.35 | 5.39 | 5.39 | -0.28% | - |
| Jan 22, 2026 | 5.29 | 5.40 | 5.28 | 5.40 | 5.40 | 4.41% | 2,510 |
| Jan 21, 2026 | 4.84 | 5.17 | 4.84 | 5.17 | 5.17 | 2.62% | 479 |
| Jan 20, 2026 | 4.85 | 5.04 | 4.73 | 5.04 | 5.04 | 5.35% | 195 |
| Jan 19, 2026 | 4.81 | 4.92 | 4.70 | 4.79 | 4.79 | -3.04% | 2,300 |
| Jan 16, 2026 | 4.98 | 4.99 | 4.90 | 4.94 | 4.94 | 0.73% | 4,310 |
| Jan 15, 2026 | 4.94 | 4.95 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Jan 14, 2026 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | 0.95% | - |
| Jan 13, 2026 | 4.81 | 4.81 | 4.76 | 4.76 | 4.76 | -0.94% | 899 |
| Jan 12, 2026 | 4.78 | 4.80 | 4.65 | 4.80 | 4.80 | -0.76% | - |
| Jan 9, 2026 | 5.17 | 5.20 | 4.84 | 4.84 | 4.84 | -4.33% | 3,083 |
| Jan 8, 2026 | 4.90 | 5.06 | 4.83 | 5.06 | 5.06 | 2.74% | 840 |
| Jan 7, 2026 | 4.89 | 4.95 | 4.85 | 4.92 | 4.92 | 5.62% | 5,579 |
| Jan 6, 2026 | 4.71 | 4.79 | 4.66 | 4.66 | 4.66 | 2.46% | - |
| Jan 5, 2026 | 4.57 | 4.58 | 4.53 | 4.55 | 4.55 | -2.11% | 340 |
| Jan 2, 2026 | 4.24 | 4.65 | 4.24 | 4.65 | 4.64 | 12.85% | 2,600 |
| Dec 30, 2025 | 4.11 | 4.12 | 4.09 | 4.12 | 4.12 | 3.29% | - |
| Dec 29, 2025 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | 3.27% | 46 |
| Dec 23, 2025 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | 1.10% | - |
| Dec 22, 2025 | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | -2.03% | 150 |
| Dec 19, 2025 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 0.80% | - |
| Dec 18, 2025 | 3.72 | 3.87 | 3.72 | 3.87 | 3.87 | 4.32% | 100 |
| Dec 17, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 1.28% | - |
| Dec 16, 2025 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | 0.58% | - |
| Dec 15, 2025 | 3.73 | 3.74 | 3.64 | 3.64 | 3.64 | -3.35% | - |
| Dec 12, 2025 | 3.77 | 3.80 | 3.76 | 3.76 | 3.76 | 0.80% | - |
| Dec 11, 2025 | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | -1.30% | 113 |
| Dec 10, 2025 | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | 1.50% | 200 |
| Dec 9, 2025 | 3.78 | 3.78 | 3.70 | 3.73 | 3.73 | -2.36% | - |
| Dec 8, 2025 | 3.88 | 3.90 | 3.82 | 3.82 | 3.82 | -2.55% | 180 |
| Dec 5, 2025 | 3.88 | 3.93 | 3.88 | 3.92 | 3.92 | -0.23% | - |
| Dec 4, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.92 | -1.48% | - |
| Dec 3, 2025 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | 1.50% | 2,366 |
| Dec 2, 2025 | 3.95 | 3.98 | 3.83 | 3.93 | 3.92 | -2.58% | 1,334 |
| Dec 1, 2025 | 3.99 | 4.03 | 3.91 | 4.03 | 4.03 | 1.00% | - |
| Nov 28, 2025 | 3.99 | 4.01 | 3.99 | 3.99 | 3.99 | 0.30% | - |
| Nov 27, 2025 | 3.97 | 3.98 | 3.85 | 3.98 | 3.98 | -0.72% | 4 |
| Nov 26, 2025 | 3.90 | 4.01 | 3.87 | 4.01 | 4.01 | 1.70% | - |
| Nov 25, 2025 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 6.86% | 65 |
| Nov 24, 2025 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -0.43% | - |
| Nov 21, 2025 | 3.62 | 3.71 | 3.62 | 3.70 | 3.70 | 0.57% | 2,366 |
| Nov 20, 2025 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -0.24% | - |