Under Armour, Inc. (VIE:UAA)
Austria · Delayed Price · Currency is EUR 4.545
+0.130 (2.94%)
At close: Sep 3, 2026
VIE:UAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.47 | 4.48 | 4.46 | 4.48 | 4.48 | -1.54% | - |
| Sep 3, 2026 | 4.45 | 4.55 | 4.45 | 4.55 | 4.55 | 2.94% | - |
| Sep 2, 2026 | 4.27 | 4.42 | 4.27 | 4.42 | 4.42 | 4.87% | 700 |
| Sep 1, 2026 | 4.35 | 4.37 | 4.21 | 4.21 | 4.21 | -3.11% | - |
| Aug 31, 2026 | 4.39 | 4.41 | 4.35 | 4.35 | 4.35 | -1.81% | - |
| Aug 28, 2026 | 4.39 | 4.43 | 4.36 | 4.43 | 4.43 | -0.56% | - |
| Aug 27, 2026 | 4.44 | 4.50 | 4.42 | 4.45 | 4.45 | -0.11% | - |
| Aug 26, 2026 | 4.44 | 4.47 | 4.44 | 4.46 | 4.46 | 0.11% | 1,394 |
| Aug 25, 2026 | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -2.63% | - |
| Aug 24, 2026 | 4.64 | 4.68 | 4.57 | 4.57 | 4.57 | 0.88% | - |
| Aug 21, 2026 | 4.51 | 4.60 | 4.51 | 4.53 | 4.53 | 2.14% | 66 |
| Aug 20, 2026 | 4.51 | 4.52 | 4.41 | 4.44 | 4.44 | 0.57% | - |
| Aug 19, 2026 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | -2.33% | - |
| Aug 18, 2026 | 4.58 | 4.61 | 4.52 | 4.52 | 4.52 | - | - |
| Aug 17, 2026 | 4.64 | 4.66 | 4.52 | 4.52 | 4.52 | -2.69% | 200 |
| Aug 14, 2026 | 4.66 | 4.70 | 4.64 | 4.64 | 4.64 | 0.32% | - |
| Aug 13, 2026 | 4.64 | 4.66 | 4.62 | 4.63 | 4.63 | 1.76% | 100 |
| Aug 12, 2026 | 4.73 | 4.73 | 4.55 | 4.55 | 4.55 | -2.99% | 986 |
| Aug 11, 2026 | 5.03 | 5.03 | 4.68 | 4.69 | 4.69 | -4.19% | 2,834 |
| Aug 10, 2026 | 5.24 | 5.30 | 4.89 | 4.89 | 4.89 | -9.78% | - |
| Aug 7, 2026 | 5.69 | 5.74 | 5.22 | 5.42 | 5.42 | -5.74% | 10,137 |
| Aug 6, 2026 | 5.87 | 5.87 | 5.75 | 5.75 | 5.75 | -2.87% | - |
| Aug 5, 2026 | 5.95 | 5.95 | 5.91 | 5.92 | 5.92 | 0.85% | - |
| Aug 4, 2026 | 5.81 | 5.90 | 5.81 | 5.87 | 5.87 | -1.34% | - |
| Aug 3, 2026 | 5.79 | 5.95 | 5.78 | 5.95 | 5.95 | 2.59% | - |
| Jul 31, 2026 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | -0.68% | - |
| Jul 30, 2026 | 6.18 | 6.18 | 5.84 | 5.84 | 5.84 | -3.15% | 2,736 |
| Jul 29, 2026 | 6.26 | 6.26 | 6.03 | 6.03 | 6.03 | -4.13% | - |
| Jul 28, 2026 | 6.21 | 6.29 | 6.10 | 6.29 | 6.29 | 0.16% | 1,643 |
| Jul 27, 2026 | 6.20 | 6.28 | 6.18 | 6.28 | 6.28 | 2.61% | - |
| Jul 24, 2026 | 5.93 | 6.12 | 5.82 | 6.12 | 6.12 | 2.51% | - |
| Jul 23, 2026 | 6.31 | 6.32 | 5.97 | 5.97 | 5.97 | -7.01% | 85 |
| Jul 22, 2026 | 6.43 | 6.43 | 6.36 | 6.42 | 6.42 | 1.42% | - |
| Jul 21, 2026 | 6.35 | 6.42 | 6.33 | 6.33 | 6.33 | -1.40% | 2,787 |
| Jul 20, 2026 | 6.43 | 6.50 | 6.40 | 6.42 | 6.42 | -0.77% | 3,209 |
| Jul 17, 2026 | 6.19 | 6.47 | 6.19 | 6.47 | 6.47 | 2.05% | 700 |
| Jul 16, 2026 | 5.88 | 6.34 | 5.88 | 6.34 | 6.34 | 2.76% | 2,435 |
| Jul 15, 2026 | 5.79 | 6.17 | 5.76 | 6.17 | 6.17 | 7.87% | - |
| Jul 14, 2026 | 5.89 | 5.93 | 5.72 | 5.72 | 5.72 | -5.45% | - |
| Jul 13, 2026 | 5.89 | 6.05 | 5.89 | 6.05 | 6.05 | 1.51% | - |
| Jul 10, 2026 | 5.72 | 5.96 | 5.72 | 5.96 | 5.96 | 2.05% | - |
| Jul 9, 2026 | 5.66 | 5.84 | 5.65 | 5.84 | 5.84 | 4.66% | 2,061 |
| Jul 8, 2026 | 5.91 | 5.91 | 5.58 | 5.58 | 5.58 | -4.94% | 25 |
| Jul 7, 2026 | 5.96 | 5.97 | 5.84 | 5.87 | 5.87 | 0.34% | 6,455 |
| Jul 6, 2026 | 5.79 | 5.85 | 5.74 | 5.85 | 5.85 | 1.21% | 4,632 |
| Jul 3, 2026 | 5.78 | 5.78 | 5.63 | 5.78 | 5.78 | -0.69% | 100 |
| Jul 2, 2026 | 5.74 | 5.82 | 5.72 | 5.82 | 5.82 | 0.52% | - |
| Jul 1, 2026 | 5.54 | 5.79 | 5.54 | 5.79 | 5.79 | 5.85% | 1,584 |
| Jun 30, 2026 | 5.43 | 5.47 | 5.43 | 5.47 | 5.47 | 1.67% | - |
| Jun 29, 2026 | 5.55 | 5.56 | 5.38 | 5.38 | 5.38 | -3.06% | - |