Under Armour, Inc. (VIE:UAC)
Austria · Delayed Price · Currency is EUR 3.745
-0.008 (-0.21%)
Last updated: Dec 5, 2025, 9:05 AM CET
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 4.03 | 4.06 | 3.96 | 4.06 | 4.06 | 0.87% | - |
| Oct 13, 2025 | 4.05 | 4.06 | 3.99 | 4.02 | 4.02 | 0.88% | - |
| Oct 10, 2025 | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | -2.66% | - |
| Oct 9, 2025 | 4.15 | 4.19 | 4.10 | 4.10 | 4.10 | 0.07% | - |
| Oct 8, 2025 | 4.11 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Oct 7, 2025 | 4.15 | 4.17 | 4.12 | 4.12 | 4.12 | -1.79% | - |
| Oct 6, 2025 | 4.24 | 4.25 | 4.19 | 4.19 | 4.19 | 0.22% | - |
| Oct 3, 2025 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -0.92% | - |
| Oct 2, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.52% | - |
| Oct 1, 2025 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 1.69% | - |
| Sep 30, 2025 | 4.13 | 4.16 | 4.09 | 4.09 | 4.09 | -0.49% | - |
| Sep 29, 2025 | 4.15 | 4.20 | 4.11 | 4.11 | 4.11 | 0.22% | - |
| Sep 26, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 2.83% | 3,774 |