Under Armour, Inc. (VIE:UAC)
Austria · Delayed Price · Currency is EUR 3.716
+0.037 (1.01%)
At close: Dec 23, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.71 | 3.73 | 3.68 | 3.72 | 3.72 | 1.01% | - |
| Dec 22, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -0.78% | - |
| Dec 19, 2025 | 3.70 | 3.71 | 3.63 | 3.71 | 3.71 | 0.62% | - |
| Dec 18, 2025 | 3.53 | 3.69 | 3.53 | 3.69 | 3.69 | 4.54% | - |
| Dec 17, 2025 | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | 0.86% | - |
| Dec 16, 2025 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | 0.11% | - |
| Dec 15, 2025 | 3.57 | 3.57 | 3.49 | 3.49 | 3.49 | -3.27% | - |
| Dec 12, 2025 | 3.62 | 3.66 | 3.61 | 3.61 | 3.61 | 0.33% | - |
| Dec 11, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | -1.07% | - |
| Dec 10, 2025 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 1.82% | - |
| Dec 9, 2025 | 3.61 | 3.61 | 3.56 | 3.57 | 3.57 | -2.00% | - |
| Dec 8, 2025 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -2.88% | - |
| Dec 5, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | -0.03% | - |
| Dec 4, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.55% | - |
| Dec 3, 2025 | 3.73 | 3.81 | 3.72 | 3.81 | 3.81 | 1.79% | - |
| Dec 2, 2025 | 3.77 | 3.80 | 3.75 | 3.75 | 3.75 | -2.30% | - |
| Dec 1, 2025 | 3.83 | 3.83 | 3.76 | 3.83 | 3.83 | 0.47% | - |
| Nov 28, 2025 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | 0.34% | - |
| Nov 27, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -0.45% | - |
| Nov 26, 2025 | 3.74 | 3.82 | 3.70 | 3.82 | 3.82 | 1.22% | - |
| Nov 25, 2025 | 3.65 | 3.77 | 3.62 | 3.77 | 3.77 | 7.13% | - |
| Nov 24, 2025 | 3.55 | 3.56 | 3.52 | 3.52 | 3.52 | -0.11% | - |
| Nov 21, 2025 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 0.28% | - |
| Nov 20, 2025 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -1.43% | - |
| Nov 19, 2025 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | 1.57% | - |
| Nov 18, 2025 | 3.49 | 3.52 | 3.48 | 3.51 | 3.51 | -2.42% | 309 |
| Nov 17, 2025 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -4.43% | - |
| Nov 14, 2025 | 3.82 | 3.83 | 3.77 | 3.77 | 3.77 | -2.89% | - |
| Nov 13, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -0.67% | - |
| Nov 12, 2025 | 3.87 | 3.90 | 3.84 | 3.90 | 3.90 | 1.38% | - |
| Nov 11, 2025 | 3.73 | 3.85 | 3.71 | 3.85 | 3.85 | 4.05% | - |
| Nov 10, 2025 | 3.80 | 3.85 | 3.70 | 3.70 | 3.70 | -1.49% | - |
| Nov 7, 2025 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | 3.56% | 2,269 |
| Nov 6, 2025 | 3.85 | 3.85 | 3.63 | 3.63 | 3.63 | -4.12% | - |
| Nov 5, 2025 | 3.77 | 3.78 | 3.74 | 3.78 | 3.78 | 1.01% | - |
| Nov 4, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -1.52% | - |
| Nov 3, 2025 | 3.85 | 3.91 | 3.80 | 3.80 | 3.80 | -0.39% | 309 |
| Oct 31, 2025 | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | - | - |
| Oct 30, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.60% | - |
| Oct 29, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Oct 28, 2025 | 4.03 | 4.04 | 3.94 | 3.94 | 3.94 | -2.52% | - |
| Oct 27, 2025 | 4.04 | 4.09 | 4.03 | 4.04 | 4.04 | 0.45% | - |
| Oct 24, 2025 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | -0.27% | - |
| Oct 23, 2025 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | 1.03% | - |
| Oct 22, 2025 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | -0.99% | - |
| Oct 21, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 2.39% | - |
| Oct 20, 2025 | 3.93 | 3.98 | 3.93 | 3.94 | 3.94 | -0.61% | - |
| Oct 17, 2025 | 3.99 | 3.99 | 3.93 | 3.97 | 3.97 | -0.05% | - |
| Oct 16, 2025 | 4.01 | 4.04 | 3.97 | 3.97 | 3.97 | -2.12% | - |
| Oct 15, 2025 | 4.09 | 4.12 | 4.05 | 4.05 | 4.05 | -0.15% | - |