Under Armour, Inc. (FRA:U9R)
Germany
· Delayed Price · Currency is EUR 3.910
+0.025 (0.63%)
At close: Dec 5, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.86 | 3.94 | 3.86 | 3.91 | 3.91 | 0.62% | 70,691 |
| Dec 4, 2025 | 3.95 | 4.03 | 3.89 | 3.89 | 3.89 | -0.69% | 5,540 |
| Dec 3, 2025 | 3.88 | 3.95 | 3.86 | 3.91 | 3.91 | -0.08% | 4,630 |
| Dec 2, 2025 | 3.91 | 3.94 | 3.90 | 3.92 | 3.92 | -2.10% | 1,836 |
| Dec 1, 2025 | 4.03 | 4.03 | 3.96 | 4.00 | 4.00 | 0.98% | 25,990 |
| Nov 28, 2025 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | 0.23% | 32,575 |
| Nov 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.57% | - |
| Nov 26, 2025 | 3.85 | 4.02 | 3.85 | 4.02 | 4.01 | 2.76% | 20,345 |
| Nov 25, 2025 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | 1.74% | 12,945 |
| Nov 24, 2025 | 3.76 | 3.84 | 3.68 | 3.84 | 3.84 | 2.67% | 3,420 |
| Nov 21, 2025 | 3.59 | 3.74 | 3.59 | 3.74 | 3.74 | 2.55% | 250 |
| Nov 20, 2025 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -0.76% | 2,287 |
| Nov 19, 2025 | 3.65 | 3.73 | 3.65 | 3.68 | 3.67 | -0.65% | 52,220 |
| Nov 18, 2025 | 3.62 | 3.70 | 3.60 | 3.70 | 3.70 | 0.11% | 79,557 |
| Nov 17, 2025 | 3.92 | 3.96 | 3.70 | 3.70 | 3.70 | -5.84% | 104,800 |
| Nov 14, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -3.04% | 10,010 |
| Nov 13, 2025 | 4.13 | 4.17 | 4.05 | 4.05 | 4.05 | -1.58% | 2,810 |
| Nov 12, 2025 | 3.98 | 4.11 | 3.98 | 4.11 | 4.11 | 2.21% | 7,300 |
| Nov 11, 2025 | 3.90 | 4.06 | 3.87 | 4.02 | 4.02 | 4.49% | 6,263 |
| Nov 10, 2025 | 4.02 | 4.05 | 3.85 | 3.85 | 3.85 | -3.99% | 30,400 |
| Nov 7, 2025 | 3.92 | 4.01 | 3.89 | 4.01 | 4.01 | 5.53% | 17,588 |
| Nov 6, 2025 | 4.00 | 4.04 | 3.80 | 3.80 | 3.80 | -5.21% | 1,431 |
| Nov 5, 2025 | 3.87 | 4.01 | 3.87 | 4.01 | 4.01 | 2.32% | 6,917 |
| Nov 4, 2025 | 3.90 | 3.95 | 3.88 | 3.92 | 3.92 | -2.54% | 590 |
| Nov 3, 2025 | 4.02 | 4.05 | 4.02 | 4.02 | 4.02 | 1.31% | 3,246 |
| Oct 31, 2025 | 3.92 | 3.99 | 3.92 | 3.97 | 3.97 | 1.74% | 5,250 |
| Oct 30, 2025 | 4.01 | 4.03 | 3.90 | 3.90 | 3.90 | -2.86% | 29,859 |
| Oct 29, 2025 | 4.04 | 4.09 | 4.00 | 4.02 | 4.01 | -1.11% | 13,531 |
| Oct 28, 2025 | 4.15 | 4.17 | 4.06 | 4.06 | 4.06 | -2.89% | 29,650 |
| Oct 27, 2025 | 4.17 | 4.21 | 4.13 | 4.18 | 4.18 | 0.26% | 3,789 |
| Oct 24, 2025 | 4.14 | 4.20 | 4.14 | 4.17 | 4.17 | 0.22% | 3,119 |
| Oct 23, 2025 | 4.09 | 4.16 | 4.09 | 4.16 | 4.16 | 1.49% | 369 |
| Oct 22, 2025 | 4.17 | 4.19 | 4.10 | 4.10 | 4.10 | -0.89% | 1,150 |
| Oct 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.15% | 1,488 |
| Oct 20, 2025 | 4.09 | 4.13 | 4.09 | 4.09 | 4.09 | -0.51% | 11,278 |
| Oct 17, 2025 | 4.10 | 4.11 | 4.05 | 4.11 | 4.11 | 0.19% | 12,467 |
| Oct 16, 2025 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | -0.89% | 1,668 |
| Oct 15, 2025 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -1.99% | 1,793 |
| Oct 14, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 1.78% | 355 |
| Oct 13, 2025 | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | 1.07% | 3,305 |
| Oct 10, 2025 | 4.15 | 4.17 | 4.08 | 4.11 | 4.11 | -2.21% | 7,243 |
| Oct 9, 2025 | 4.28 | 4.30 | 4.20 | 4.20 | 4.20 | -0.05% | 3,160 |
| Oct 8, 2025 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | 0.55% | 25,855 |
| Oct 7, 2025 | 4.25 | 4.31 | 4.18 | 4.18 | 4.18 | -1.69% | 11,692 |
| Oct 6, 2025 | 4.36 | 4.37 | 4.25 | 4.25 | 4.25 | -1.60% | 30,560 |
| Oct 3, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.09% | 3,789 |
| Oct 2, 2025 | 4.34 | 4.36 | 4.30 | 4.32 | 4.32 | 0.12% | 13,351 |
| Oct 1, 2025 | 4.27 | 4.32 | 4.25 | 4.32 | 4.32 | 2.59% | 3,148 |
| Sep 30, 2025 | 4.29 | 4.33 | 4.20 | 4.21 | 4.21 | -1.80% | 19,497 |
| Sep 29, 2025 | 4.29 | 4.32 | 4.25 | 4.29 | 4.29 | 0.97% | 34,205 |
| Sep 26, 2025 | 4.11 | 4.27 | 4.10 | 4.25 | 4.24 | 3.64% | 15,809 |
| Sep 25, 2025 | 4.18 | 4.18 | 4.07 | 4.10 | 4.10 | 0.05% | 14,574 |
| Sep 24, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | 4.09 | -0.22% | 8,671 |
| Sep 23, 2025 | 4.04 | 4.19 | 4.04 | 4.10 | 4.10 | -0.70% | 20,573 |
| Sep 22, 2025 | 4.12 | 4.16 | 4.05 | 4.13 | 4.13 | -1.38% | 4,975 |
| Sep 19, 2025 | 4.19 | 4.22 | 4.19 | 4.19 | 4.19 | -0.69% | 9,945 |
| Sep 18, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 0.50% | 17,509 |
| Sep 17, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 2.79% | 3,630 |
| Sep 16, 2025 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | -2.04% | 4,001 |
| Sep 15, 2025 | 4.16 | 4.21 | 4.10 | 4.17 | 4.17 | 1.68% | 4,966 |
| Sep 12, 2025 | 4.27 | 4.30 | 4.10 | 4.10 | 4.10 | -4.78% | 13,102 |
| Sep 11, 2025 | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | 2.79% | 23,650 |
| Sep 10, 2025 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -2.58% | 3,117 |
| Sep 9, 2025 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | 0.16% | 6,597 |
| Sep 8, 2025 | 4.36 | 4.41 | 4.29 | 4.29 | 4.29 | -3.55% | 1,000 |
| Sep 5, 2025 | 4.49 | 4.55 | 4.45 | 4.45 | 4.45 | -0.51% | 510 |
| Sep 4, 2025 | 4.31 | 4.52 | 4.31 | 4.47 | 4.47 | 2.90% | 34,510 |
| Sep 3, 2025 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | 1.26% | 1,410 |
| Sep 2, 2025 | 4.30 | 4.33 | 4.25 | 4.29 | 4.29 | -1.81% | 6,413 |
| Sep 1, 2025 | 4.29 | 4.37 | 4.29 | 4.37 | 4.37 | 2.65% | 9,126 |
| Aug 29, 2025 | 4.33 | 4.35 | 4.26 | 4.26 | 4.26 | -1.59% | 10,367 |
| Aug 28, 2025 | 4.38 | 4.38 | 4.30 | 4.33 | 4.33 | 0.58% | 14,781 |
| Aug 27, 2025 | 4.30 | 4.39 | 4.30 | 4.30 | 4.30 | -0.35% | 4,935 |
| Aug 26, 2025 | 4.37 | 4.40 | 4.32 | 4.32 | 4.32 | 0.40% | 40,126 |
| Aug 25, 2025 | 4.42 | 4.44 | 4.30 | 4.30 | 4.30 | -2.23% | 2,301 |
| Aug 22, 2025 | 4.35 | 4.47 | 4.35 | 4.40 | 4.40 | 1.78% | 3,900 |
| Aug 21, 2025 | 4.38 | 4.42 | 4.29 | 4.32 | 4.32 | -3.29% | 2,725 |
| Aug 20, 2025 | 4.40 | 4.50 | 4.39 | 4.47 | 4.47 | 1.13% | 3,538 |
| Aug 19, 2025 | 4.45 | 4.47 | 4.42 | 4.42 | 4.42 | -1.65% | 12,465 |
| Aug 18, 2025 | 4.48 | 4.52 | 4.44 | 4.49 | 4.49 | 0.54% | 10,067 |
| Aug 15, 2025 | 4.19 | 4.54 | 4.19 | 4.47 | 4.47 | 6.63% | 29,031 |
| Aug 14, 2025 | 4.37 | 4.42 | 4.17 | 4.19 | 4.19 | -4.29% | 49,599 |
| Aug 13, 2025 | 4.36 | 4.39 | 4.30 | 4.38 | 4.38 | 1.41% | 6,911 |
| Aug 12, 2025 | 4.49 | 4.61 | 4.30 | 4.32 | 4.32 | -3.03% | 61,363 |
| Aug 11, 2025 | 4.75 | 4.88 | 4.43 | 4.45 | 4.45 | -4.95% | 54,212 |
| Aug 8, 2025 | 5.73 | 5.77 | 4.43 | 4.69 | 4.69 | -18.18% | 45,008 |
| Aug 7, 2025 | 5.71 | 5.81 | 5.71 | 5.73 | 5.73 | -0.93% | 1,050 |
| Aug 6, 2025 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | -2.35% | 250 |
| Aug 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.28% | - |
| Aug 4, 2025 | 5.66 | 5.85 | 5.66 | 5.85 | 5.85 | 3.32% | 4,147 |
| Aug 1, 2025 | 5.80 | 5.84 | 5.65 | 5.66 | 5.66 | -3.33% | 1,790 |
| Jul 31, 2025 | 5.86 | 5.98 | 5.85 | 5.85 | 5.85 | -0.53% | 3,622 |
| Jul 30, 2025 | 6.04 | 6.08 | 5.88 | 5.88 | 5.88 | -1.11% | 3,827 |
| Jul 29, 2025 | 6.17 | 6.31 | 5.95 | 5.95 | 5.95 | -3.85% | 3,260 |
| Jul 28, 2025 | 6.36 | 6.39 | 6.19 | 6.19 | 6.19 | -0.15% | 8,912 |
| Jul 25, 2025 | 6.10 | 6.24 | 6.08 | 6.20 | 6.20 | 0.49% | 5,643 |
| Jul 24, 2025 | 6.20 | 6.40 | 6.17 | 6.17 | 6.17 | -1.96% | 9,424 |
| Jul 23, 2025 | 6.10 | 6.33 | 6.10 | 6.29 | 6.29 | 3.10% | 1,731 |
| Jul 22, 2025 | 6.08 | 6.10 | 6.01 | 6.10 | 6.10 | -0.65% | 2,919 |
| Jul 21, 2025 | 6.02 | 6.16 | 6.02 | 6.14 | 6.14 | 4.39% | 5,485 |