Under Armour, Inc. (VIE:UAA)
Austria
· Delayed Price · Currency is EUR 5.35
-0.31 (-5.54%)
Last updated: Mar 9, 2026, 3:30 PM CET
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.61 | 5.61 | 5.56 | 5.56 | - | -1.87% | - |
| Mar 6, 2026 | 5.80 | 5.80 | 5.67 | 5.67 | 5.67 | -1.99% | 1,300 |
| Mar 5, 2026 | 5.77 | 5.84 | 5.77 | 5.78 | 5.78 | -4.29% | 454 |
| Mar 4, 2026 | 6.04 | 6.16 | 6.04 | 6.04 | 6.04 | 0.30% | 2 |
| Mar 3, 2026 | 6.11 | 6.11 | 5.87 | 6.02 | 6.02 | -3.07% | 9,425 |
| Mar 2, 2026 | 6.11 | 6.21 | 6.11 | 6.21 | 6.21 | 0.66% | 383 |
| Feb 27, 2026 | 6.42 | 6.42 | 6.17 | 6.17 | 6.17 | -4.91% | - |
| Feb 26, 2026 | 6.40 | 6.50 | 6.40 | 6.49 | 6.49 | -0.17% | 330 |
| Feb 25, 2026 | 6.57 | 6.59 | 6.50 | 6.50 | 6.50 | 0.34% | 6,331 |
| Feb 24, 2026 | 6.48 | 6.48 | 6.39 | 6.48 | 6.48 | -0.32% | 4,535 |
| Feb 23, 2026 | 6.72 | 6.79 | 6.50 | 6.50 | 6.50 | -2.78% | 3,382 |
| Feb 20, 2026 | 6.57 | 6.78 | 6.50 | 6.69 | 6.69 | 3.29% | 22,910 |
| Feb 19, 2026 | 6.62 | 6.62 | 6.47 | 6.47 | 6.47 | -3.37% | 15 |
| Feb 18, 2026 | 6.51 | 6.70 | 6.47 | 6.70 | 6.70 | 3.99% | - |
| Feb 17, 2026 | 6.06 | 6.44 | 6.04 | 6.44 | 6.44 | 5.31% | 4,280 |
| Feb 16, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 6.12 | 0.51% | - |
| Feb 13, 2026 | 5.93 | 6.09 | 5.93 | 6.09 | 6.09 | 2.32% | - |
| Feb 12, 2026 | 5.83 | 6.08 | 5.83 | 5.95 | 5.95 | 1.05% | 2,395 |
| Feb 11, 2026 | 5.95 | 6.00 | 5.89 | 5.89 | 5.89 | -4.03% | - |
| Feb 10, 2026 | 6.60 | 6.60 | 5.99 | 6.13 | 6.13 | -5.96% | 12,789 |
| Feb 9, 2026 | 6.21 | 6.52 | 6.18 | 6.52 | 6.52 | 8.09% | 12,402 |
| Feb 6, 2026 | 5.16 | 6.04 | 5.16 | 6.04 | 6.04 | 10.94% | 13,086 |
| Feb 5, 2026 | 5.52 | 5.62 | 5.44 | 5.44 | 5.44 | -1.79% | - |
| Feb 4, 2026 | 5.30 | 5.54 | 5.24 | 5.54 | 5.54 | 3.80% | 1,300 |
| Feb 3, 2026 | 5.23 | 5.34 | 5.20 | 5.34 | 5.34 | 3.03% | 750 |
| Feb 2, 2026 | 5.09 | 5.18 | 5.07 | 5.18 | 5.18 | 0.96% | 2,994 |
| Jan 30, 2026 | 4.99 | 5.16 | 4.99 | 5.13 | 5.13 | 1.48% | 400 |
| Jan 29, 2026 | 5.00 | 5.09 | 5.00 | 5.06 | 5.06 | -0.59% | 590 |
| Jan 28, 2026 | 5.24 | 5.33 | 5.09 | 5.09 | 5.09 | -5.10% | 5 |
| Jan 27, 2026 | 5.40 | 5.40 | 5.35 | 5.36 | 5.36 | 0.34% | - |
| Jan 26, 2026 | 5.32 | 5.34 | 5.29 | 5.34 | 5.34 | -0.87% | - |
| Jan 23, 2026 | 5.42 | 5.42 | 5.35 | 5.39 | 5.39 | -0.28% | - |
| Jan 22, 2026 | 5.29 | 5.40 | 5.28 | 5.40 | 5.40 | 4.41% | 2,510 |
| Jan 21, 2026 | 4.84 | 5.17 | 4.84 | 5.17 | 5.17 | 2.62% | 479 |
| Jan 20, 2026 | 4.85 | 5.04 | 4.73 | 5.04 | 5.04 | 5.35% | 195 |
| Jan 19, 2026 | 4.81 | 4.92 | 4.70 | 4.79 | 4.79 | -3.04% | 2,300 |
| Jan 16, 2026 | 4.98 | 4.99 | 4.90 | 4.94 | 4.94 | 0.73% | 4,310 |
| Jan 15, 2026 | 4.94 | 4.95 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Jan 14, 2026 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | 0.95% | - |
| Jan 13, 2026 | 4.81 | 4.81 | 4.76 | 4.76 | 4.76 | -0.94% | 899 |
| Jan 12, 2026 | 4.78 | 4.80 | 4.65 | 4.80 | 4.80 | -0.76% | - |
| Jan 9, 2026 | 5.17 | 5.20 | 4.84 | 4.84 | 4.84 | -4.33% | 3,083 |
| Jan 8, 2026 | 4.90 | 5.06 | 4.83 | 5.06 | 5.06 | 2.74% | 840 |
| Jan 7, 2026 | 4.89 | 4.95 | 4.85 | 4.92 | 4.92 | 5.62% | 5,579 |
| Jan 6, 2026 | 4.71 | 4.79 | 4.66 | 4.66 | 4.66 | 2.46% | - |
| Jan 5, 2026 | 4.57 | 4.58 | 4.53 | 4.55 | 4.55 | -2.11% | 340 |
| Jan 2, 2026 | 4.24 | 4.65 | 4.24 | 4.65 | 4.64 | 12.85% | 2,600 |
| Dec 30, 2025 | 4.11 | 4.12 | 4.09 | 4.12 | 4.12 | 3.29% | - |
| Dec 29, 2025 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | 3.27% | 46 |
| Dec 23, 2025 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | 1.10% | - |
| Dec 22, 2025 | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | -2.03% | 150 |
| Dec 19, 2025 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 0.80% | - |
| Dec 18, 2025 | 3.72 | 3.87 | 3.72 | 3.87 | 3.87 | 4.32% | 100 |
| Dec 17, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 1.28% | - |
| Dec 16, 2025 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | 0.58% | - |
| Dec 15, 2025 | 3.73 | 3.74 | 3.64 | 3.64 | 3.64 | -3.35% | - |
| Dec 12, 2025 | 3.77 | 3.80 | 3.76 | 3.76 | 3.76 | 0.80% | - |
| Dec 11, 2025 | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | -1.30% | 113 |
| Dec 10, 2025 | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | 1.50% | 200 |
| Dec 9, 2025 | 3.78 | 3.78 | 3.70 | 3.73 | 3.73 | -2.36% | - |
| Dec 8, 2025 | 3.88 | 3.90 | 3.82 | 3.82 | 3.82 | -2.55% | 180 |
| Dec 5, 2025 | 3.88 | 3.93 | 3.88 | 3.92 | 3.92 | -0.23% | - |
| Dec 4, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.92 | -1.48% | - |
| Dec 3, 2025 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | 1.50% | 2,366 |
| Dec 2, 2025 | 3.95 | 3.98 | 3.83 | 3.93 | 3.92 | -2.58% | 1,334 |
| Dec 1, 2025 | 3.99 | 4.03 | 3.91 | 4.03 | 4.03 | 1.00% | - |
| Nov 28, 2025 | 3.99 | 4.01 | 3.99 | 3.99 | 3.99 | 0.30% | - |
| Nov 27, 2025 | 3.97 | 3.98 | 3.85 | 3.98 | 3.98 | -0.72% | 4 |
| Nov 26, 2025 | 3.90 | 4.01 | 3.87 | 4.01 | 4.01 | 1.70% | - |
| Nov 25, 2025 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 6.86% | 65 |
| Nov 24, 2025 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -0.43% | - |
| Nov 21, 2025 | 3.62 | 3.71 | 3.62 | 3.70 | 3.70 | 0.57% | 2,366 |
| Nov 20, 2025 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -0.24% | - |
| Nov 19, 2025 | 3.65 | 3.71 | 3.65 | 3.69 | 3.69 | 0.79% | - |
| Nov 18, 2025 | 3.67 | 3.71 | 3.64 | 3.66 | 3.66 | -1.88% | 490 |
| Nov 17, 2025 | 3.93 | 3.94 | 3.73 | 3.73 | 3.73 | -5.28% | 250 |
| Nov 14, 2025 | 4.01 | 4.02 | 3.94 | 3.94 | 3.94 | -2.76% | 220 |
| Nov 13, 2025 | 4.18 | 4.18 | 4.05 | 4.05 | 4.05 | -1.29% | 100 |
| Nov 12, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 1.76% | - |
| Nov 11, 2025 | 3.87 | 4.03 | 3.87 | 4.03 | 4.03 | 4.78% | 2,824 |
| Nov 10, 2025 | 4.04 | 4.04 | 3.85 | 3.85 | 3.85 | -2.26% | 120 |
| Nov 7, 2025 | 3.93 | 3.94 | 3.90 | 3.94 | 3.94 | 3.82% | - |
| Nov 6, 2025 | 3.96 | 4.04 | 3.79 | 3.79 | 3.79 | -3.83% | 56,453 |
| Nov 5, 2025 | 3.93 | 3.94 | 3.86 | 3.94 | 3.94 | 1.52% | - |
| Nov 4, 2025 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -1.67% | - |
| Nov 3, 2025 | 4.03 | 4.04 | 3.95 | 3.95 | 3.95 | -0.40% | - |
| Oct 31, 2025 | 3.95 | 3.97 | 3.92 | 3.97 | 3.97 | 0.38% | 800 |
| Oct 30, 2025 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -2.06% | 484 |
| Oct 29, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.05% | - |
| Oct 28, 2025 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | -2.04% | - |
| Oct 27, 2025 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -0.48% | 470 |
| Oct 24, 2025 | 4.16 | 4.21 | 4.15 | 4.18 | 4.18 | 0.75% | - |
| Oct 23, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.78% | - |
| Oct 22, 2025 | 4.13 | 4.15 | 4.12 | 4.12 | 4.12 | -1.65% | - |
| Oct 21, 2025 | 4.10 | 4.19 | 4.09 | 4.19 | 4.19 | 2.22% | - |
| Oct 20, 2025 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | -0.29% | - |
| Oct 17, 2025 | 4.08 | 4.11 | 4.06 | 4.11 | 4.11 | 0.15% | - |
| Oct 16, 2025 | 4.15 | 4.16 | 4.10 | 4.10 | 4.10 | -1.84% | - |
| Oct 15, 2025 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | 0.02% | - |
| Oct 14, 2025 | 4.21 | 4.21 | 4.12 | 4.18 | 4.18 | 0.87% | 40 |