Under Armour, Inc. (VIE:UAC)
Austria · Delayed Price · Currency is EUR 3.986
-0.022 (-0.55%)
At close: Sep 25, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 2.83% | 3,774 |
| Sep 25, 2025 | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | -0.55% | - |
| Sep 24, 2025 | 4.02 | 4.03 | 4.01 | 4.01 | 4.01 | -1.64% | - |
| Sep 23, 2025 | 4.00 | 4.08 | 3.99 | 4.08 | 4.08 | 0.67% | - |
| Sep 22, 2025 | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | -0.44% | - |
| Sep 19, 2025 | 4.12 | 4.12 | 4.07 | 4.07 | 4.07 | -1.50% | - |
| Sep 18, 2025 | 4.09 | 4.13 | 4.09 | 4.13 | 4.13 | 0.56% | - |
| Sep 17, 2025 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 1.96% | - |
| Sep 16, 2025 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -2.23% | - |
| Sep 15, 2025 | 4.08 | 4.12 | 4.03 | 4.12 | 4.12 | 1.20% | - |
| Sep 12, 2025 | 4.17 | 4.18 | 4.07 | 4.07 | 4.07 | -2.47% | - |
| Sep 11, 2025 | 4.18 | 4.18 | 4.16 | 4.17 | 4.17 | 1.34% | - |
| Sep 10, 2025 | 4.19 | 4.19 | 4.12 | 4.12 | 4.12 | -1.25% | - |
| Sep 9, 2025 | 4.17 | 4.19 | 4.17 | 4.17 | 4.17 | 0.26% | - |
| Sep 8, 2025 | 4.23 | 4.25 | 4.16 | 4.16 | 4.16 | -2.83% | - |
| Sep 5, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -0.09% | - |
| Sep 4, 2025 | 4.23 | 4.28 | 4.21 | 4.28 | 4.28 | 2.39% | - |
| Sep 3, 2025 | 4.21 | 4.22 | 4.18 | 4.18 | 4.18 | -0.78% | - |
| Sep 2, 2025 | 4.23 | 4.23 | 4.21 | 4.22 | 4.22 | -2.36% | - |
| Sep 1, 2025 | 4.21 | 4.33 | 4.21 | 4.32 | 4.32 | 2.57% | - |
| Aug 29, 2025 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Aug 28, 2025 | 4.27 | 4.29 | 4.22 | 4.22 | 4.22 | -1.36% | - |
| Aug 27, 2025 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 0.54% | - |
| Aug 26, 2025 | 4.33 | 4.33 | 4.26 | 4.26 | 4.26 | -0.49% | - |
| Aug 25, 2025 | 4.33 | 4.34 | 4.28 | 4.28 | 4.28 | -0.83% | - |
| Aug 22, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 2.42% | - |
| Aug 21, 2025 | 4.36 | 4.36 | 4.21 | 4.21 | 4.21 | -3.29% | - |
| Aug 20, 2025 | 4.34 | 4.37 | 4.34 | 4.35 | 4.35 | 0.28% | - |
| Aug 19, 2025 | 4.39 | 4.56 | 4.34 | 4.34 | 4.34 | -0.39% | - |
| Aug 18, 2025 | 4.35 | 4.36 | 4.31 | 4.36 | 4.36 | 2.78% | 500 |
| Aug 15, 2025 | 4.13 | 4.43 | 4.11 | 4.24 | 4.24 | 4.43% | - |
| Aug 14, 2025 | 4.23 | 4.23 | 4.06 | 4.06 | 4.06 | -4.18% | - |
| Aug 13, 2025 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 0.62% | - |
| Aug 12, 2025 | 4.30 | 4.38 | 4.21 | 4.21 | 4.21 | -1.80% | 70 |
| Aug 11, 2025 | 4.60 | 4.62 | 4.29 | 4.29 | 4.29 | 0.52% | - |
| Aug 8, 2025 | 5.53 | 5.53 | 4.27 | 4.27 | 4.27 | -21.06% | 5,322 |
| Aug 7, 2025 | 5.46 | 5.55 | 5.40 | 5.40 | 5.40 | -1.17% | - |
| Aug 6, 2025 | 5.66 | 5.66 | 5.43 | 5.47 | 5.47 | -1.65% | - |
| Aug 5, 2025 | 5.51 | 5.57 | 5.51 | 5.56 | 5.56 | 2.32% | - |
| Aug 4, 2025 | 5.44 | 5.44 | 5.40 | 5.43 | 5.43 | 1.61% | - |
| Aug 1, 2025 | 5.54 | 5.54 | 5.33 | 5.35 | 5.35 | -2.69% | - |
| Jul 31, 2025 | 5.57 | 5.59 | 5.50 | 5.50 | 5.50 | -2.28% | - |
| Jul 30, 2025 | 5.64 | 5.71 | 5.62 | 5.62 | 5.62 | -0.71% | - |
| Jul 29, 2025 | 5.88 | 5.90 | 5.66 | 5.66 | 5.66 | -3.67% | - |
| Jul 28, 2025 | 5.91 | 5.99 | 5.88 | 5.88 | 5.88 | 1.41% | - |
| Jul 25, 2025 | 5.81 | 5.83 | 5.80 | 5.80 | 5.80 | -2.55% | - |
| Jul 24, 2025 | 5.85 | 5.95 | 5.82 | 5.95 | 5.95 | 0.51% | - |
| Jul 23, 2025 | 5.80 | 5.92 | 5.80 | 5.92 | 5.92 | 4.37% | - |
| Jul 22, 2025 | 5.65 | 5.68 | 5.63 | 5.67 | 5.67 | -1.80% | - |
| Jul 21, 2025 | 5.59 | 5.78 | 5.56 | 5.78 | 5.78 | 4.41% | 30 |