Under Armour, Inc. (FRA:U9RA)
Germany
· Delayed Price · Currency is EUR 3.684
-0.061 (-1.63%)
At close: Dec 5, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.63% | - |
| Dec 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.99% | - |
| Dec 3, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.10% | - |
| Dec 2, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.56% | - |
| Dec 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.56% | - |
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.21% | - |
| Nov 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.50% | - |
| Nov 26, 2025 | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | 2.98% | 250 |
| Nov 25, 2025 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 0.97% | 1,600 |
| Nov 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 6.78% | 100 |
| Nov 21, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.33% | - |
| Nov 20, 2025 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -0.09% | 155 |
| Nov 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.58% | - |
| Nov 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -7.69% | - |
| Nov 17, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.44% | - |
| Nov 14, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -3.09% | 10 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 2.43% | 45 |
| Nov 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.89% | - |
| Nov 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.43% | - |
| Nov 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.64% | - |
| Nov 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.68% | - |
| Nov 6, 2025 | 3.77 | 3.79 | 3.69 | 3.69 | 3.69 | -0.46% | 1,905 |
| Nov 5, 2025 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | -0.08% | 200 |
| Nov 4, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.16% | - |
| Nov 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.12% | - |
| Oct 31, 2025 | 3.75 | 3.85 | 3.74 | 3.84 | 3.84 | 1.56% | 921 |
| Oct 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.97% | - |
| Oct 29, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -2.87% | 100 |
| Oct 28, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | - | 1,000 |
| Oct 27, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.56% | - |
| Oct 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.05% | - |
| Oct 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.33% | - |
| Oct 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.97% | - |
| Oct 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.21% | - |
| Oct 20, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.21% | - |
| Oct 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.82% | - |
| Oct 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.23% | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.84% | - |
| Oct 14, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.15% | - |
| Oct 13, 2025 | 3.89 | 4.02 | 3.89 | 4.02 | 4.02 | -2.26% | 700 |
| Oct 10, 2025 | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | 0.74% | 300 |
| Oct 9, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.64% | 50 |
| Oct 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.59% | - |
| Oct 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.30% | - |
| Oct 6, 2025 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 0.19% | 5 |
| Oct 3, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.28% | - |
| Oct 2, 2025 | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | 3.81% | 42 |
| Oct 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.85% | - |
| Sep 30, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 0.44% | 241 |
| Sep 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.14% | - |
| Sep 26, 2025 | 3.94 | 4.13 | 3.94 | 4.13 | 4.13 | 3.85% | 100 |
| Sep 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.66% | - |
| Sep 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.66% | - |
| Sep 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.85% | - |
| Sep 22, 2025 | 4.02 | 4.09 | 4.00 | 4.00 | 4.00 | -2.44% | 300 |
| Sep 19, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | -0.27% | 302 |
| Sep 18, 2025 | 4.14 | 4.14 | 4.11 | 4.11 | 4.11 | 3.24% | 1,506 |
| Sep 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.24% | - |
| Sep 16, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.47% | - |
| Sep 15, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.02% | 205 |
| Sep 12, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.31% | - |
| Sep 11, 2025 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | 0.73% | 300 |
| Sep 10, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.74% | - |
| Sep 9, 2025 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | -1.48% | - |
| Sep 8, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | -0.21% | 450 |
| Sep 5, 2025 | 4.29 | 4.34 | 4.26 | 4.26 | 4.26 | 0.07% | 500 |
| Sep 4, 2025 | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | 1.67% | 1,600 |
| Sep 3, 2025 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | -1.71% | 10 |
| Sep 2, 2025 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | -0.91% | 830 |
| Sep 1, 2025 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 1.61% | 420 |
| Aug 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.08% | - |
| Aug 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.49% | - |
| Aug 27, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | -0.89% | - |
| Aug 26, 2025 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | -0.69% | - |
| Aug 25, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 1.91% | 720 |
| Aug 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.70% | - |
| Aug 21, 2025 | 4.27 | 4.41 | 4.27 | 4.41 | 4.41 | 1.06% | 250 |
| Aug 20, 2025 | 4.29 | 4.36 | 4.29 | 4.36 | 4.36 | 0.07% | - |
| Aug 19, 2025 | 4.29 | 4.55 | 4.29 | 4.36 | 4.36 | -0.02% | - |
| Aug 18, 2025 | 4.37 | 4.38 | 4.35 | 4.36 | 4.36 | 7.77% | 2,300 |
| Aug 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -5.82% | - |
| Aug 14, 2025 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 3.20% | 963 |
| Aug 13, 2025 | 4.13 | 4.20 | 4.13 | 4.16 | 4.16 | -4.74% | 1,390 |
| Aug 12, 2025 | 4.23 | 4.37 | 4.23 | 4.37 | 4.37 | -0.34% | 460 |
| Aug 11, 2025 | 4.53 | 4.55 | 4.38 | 4.38 | 4.38 | -1.73% | 600 |
| Aug 8, 2025 | 5.40 | 5.52 | 4.37 | 4.46 | 4.46 | -19.10% | 5,322 |
| Aug 7, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.34% | - |
| Aug 6, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.43% | - |
| Aug 5, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.33% | - |
| Aug 4, 2025 | 5.23 | 5.45 | 5.23 | 5.45 | 5.45 | 0.52% | 170 |
| Aug 1, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.35% | - |
| Jul 31, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.80% | - |
| Jul 30, 2025 | 5.56 | 5.65 | 5.56 | 5.65 | 5.65 | -4.04% | 300 |
| Jul 29, 2025 | 5.79 | 5.89 | 5.79 | 5.89 | 5.89 | 1.45% | 510 |
| Jul 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.04% | - |
| Jul 25, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.22% | - |
| Jul 24, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.94% | - |
| Jul 23, 2025 | 5.72 | 5.87 | 5.72 | 5.87 | 5.87 | 5.73% | 35 |
| Jul 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.83% | - |
| Jul 21, 2025 | 5.67 | 5.84 | 5.67 | 5.84 | 5.84 | 4.07% | 590 |