Under Armour, Inc. (VIE:UAA)
Austria · Delayed Price · Currency is EUR 3.916
-0.009 (-0.22%)
At close: Dec 5, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 3.65 | 3.71 | 3.65 | 3.69 | 3.69 | 0.79% | - |
| Nov 18, 2025 | 3.67 | 3.71 | 3.64 | 3.66 | 3.66 | -1.88% | 490 |
| Nov 17, 2025 | 3.93 | 3.94 | 3.73 | 3.73 | 3.73 | -5.28% | 250 |
| Nov 14, 2025 | 4.01 | 4.02 | 3.94 | 3.94 | 3.94 | -2.76% | 220 |
| Nov 13, 2025 | 4.18 | 4.18 | 4.05 | 4.05 | 4.05 | -1.29% | 100 |
| Nov 12, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 1.76% | - |
| Nov 11, 2025 | 3.87 | 4.03 | 3.87 | 4.03 | 4.03 | 4.78% | 2,824 |
| Nov 10, 2025 | 4.04 | 4.04 | 3.85 | 3.85 | 3.85 | -2.26% | 120 |
| Nov 7, 2025 | 3.93 | 3.94 | 3.90 | 3.94 | 3.94 | 3.82% | - |
| Nov 6, 2025 | 3.96 | 4.04 | 3.79 | 3.79 | 3.79 | -3.83% | 56,453 |
| Nov 5, 2025 | 3.93 | 3.94 | 3.86 | 3.94 | 3.94 | 1.52% | - |
| Nov 4, 2025 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -1.67% | - |
| Nov 3, 2025 | 4.03 | 4.04 | 3.95 | 3.95 | 3.95 | -0.40% | - |
| Oct 31, 2025 | 3.95 | 3.97 | 3.92 | 3.97 | 3.97 | 0.38% | 800 |
| Oct 30, 2025 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -2.06% | 484 |
| Oct 29, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.05% | - |
| Oct 28, 2025 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | -2.04% | - |
| Oct 27, 2025 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -0.48% | 470 |
| Oct 24, 2025 | 4.16 | 4.21 | 4.15 | 4.18 | 4.18 | 0.75% | - |
| Oct 23, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.78% | - |
| Oct 22, 2025 | 4.13 | 4.15 | 4.12 | 4.12 | 4.12 | -1.65% | - |
| Oct 21, 2025 | 4.10 | 4.19 | 4.09 | 4.19 | 4.19 | 2.22% | - |
| Oct 20, 2025 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | -0.29% | - |
| Oct 17, 2025 | 4.08 | 4.11 | 4.06 | 4.11 | 4.11 | 0.15% | - |
| Oct 16, 2025 | 4.15 | 4.16 | 4.10 | 4.10 | 4.10 | -1.84% | - |
| Oct 15, 2025 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | 0.02% | - |
| Oct 14, 2025 | 4.21 | 4.21 | 4.12 | 4.18 | 4.18 | 0.87% | 40 |
| Oct 13, 2025 | 4.15 | 4.17 | 4.13 | 4.14 | 4.14 | -0.79% | - |
| Oct 10, 2025 | 4.21 | 4.21 | 4.17 | 4.18 | 4.18 | -0.57% | - |
| Oct 9, 2025 | 4.26 | 4.28 | 4.20 | 4.20 | 4.20 | -0.33% | - |
| Oct 8, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -0.21% | 233 |
| Oct 7, 2025 | 4.28 | 4.30 | 4.22 | 4.22 | 4.22 | -1.58% | - |
| Oct 6, 2025 | 4.36 | 4.37 | 4.29 | 4.29 | 4.29 | -0.19% | - |
| Oct 3, 2025 | 4.36 | 4.37 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Oct 2, 2025 | 4.32 | 4.34 | 4.31 | 4.34 | 4.34 | 1.50% | - |
| Oct 1, 2025 | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | 1.62% | - |
| Sep 30, 2025 | 4.29 | 4.30 | 4.21 | 4.21 | 4.21 | -0.45% | - |
| Sep 29, 2025 | 4.31 | 4.31 | 4.23 | 4.23 | 4.23 | 0.36% | - |
| Sep 26, 2025 | 4.10 | 4.21 | 4.10 | 4.21 | 4.21 | 3.31% | 1,200 |