Under Armour, Inc. (VIE:UAC)
Austria
· Delayed Price · Currency is EUR 5.21
-0.32 (-5.72%)
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 | 5.22 | 5.22 | 5.22 | 5.22 | - | -5.40% | - |
| Mar 6, 2026 | 5.65 | 5.65 | 5.52 | 5.52 | 5.52 | -2.68% | - |
| Mar 5, 2026 | 5.74 | 5.74 | 5.67 | 5.67 | 5.67 | -3.24% | - |
| Mar 4, 2026 | 5.99 | 6.06 | 5.84 | 5.86 | 5.86 | -0.61% | 1,406 |
| Mar 3, 2026 | 6.03 | 6.03 | 5.81 | 5.90 | 5.90 | -2.61% | - |
| Mar 2, 2026 | 6.08 | 6.09 | 5.99 | 6.06 | 6.06 | 0.63% | - |
| Feb 27, 2026 | 6.21 | 6.21 | 6.02 | 6.02 | 6.02 | -4.63% | - |
| Feb 26, 2026 | 6.22 | 6.31 | 6.22 | 6.31 | 6.31 | -0.41% | - |
| Feb 25, 2026 | 6.39 | 6.43 | 6.34 | 6.34 | 6.34 | -0.06% | - |
| Feb 24, 2026 | 6.31 | 6.34 | 6.28 | 6.34 | 6.34 | - | - |
| Feb 23, 2026 | 6.60 | 6.62 | 6.34 | 6.34 | 6.34 | -1.86% | - |
| Feb 20, 2026 | 6.39 | 6.46 | 6.38 | 6.46 | 6.46 | 2.09% | 2,646 |
| Feb 19, 2026 | 6.44 | 6.45 | 6.33 | 6.33 | 6.33 | -2.79% | - |
| Feb 18, 2026 | 6.30 | 6.51 | 6.30 | 6.51 | 6.51 | 4.03% | - |
| Feb 17, 2026 | 5.90 | 6.26 | 5.84 | 6.26 | 6.26 | 5.17% | 7,397 |
| Feb 16, 2026 | 5.87 | 5.95 | 5.87 | 5.95 | 5.95 | 1.16% | - |
| Feb 13, 2026 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | 2.40% | - |
| Feb 12, 2026 | 5.64 | 5.76 | 5.64 | 5.75 | 5.75 | 0.95% | 1,567 |
| Feb 11, 2026 | 5.71 | 5.81 | 5.69 | 5.69 | 5.69 | -4.08% | - |
| Feb 10, 2026 | 6.40 | 6.40 | 5.93 | 5.93 | 5.93 | -6.58% | - |
| Feb 9, 2026 | 6.15 | 6.35 | 6.02 | 6.35 | 6.35 | 8.40% | 2,244 |
| Feb 6, 2026 | 5.11 | 5.86 | 5.11 | 5.86 | 5.86 | 9.41% | 5,292 |
| Feb 5, 2026 | 5.44 | 5.52 | 5.36 | 5.36 | 5.36 | -1.51% | - |
| Feb 4, 2026 | 5.18 | 5.44 | 5.16 | 5.44 | 5.44 | 3.78% | - |
| Feb 3, 2026 | 5.13 | 5.24 | 5.11 | 5.24 | 5.24 | 3.48% | - |
| Feb 2, 2026 | 4.98 | 5.09 | 4.98 | 5.06 | 5.06 | 0.52% | 4,696 |
| Jan 30, 2026 | 4.92 | 5.07 | 4.92 | 5.04 | 5.04 | 1.90% | - |
| Jan 29, 2026 | 4.96 | 5.01 | 4.94 | 4.94 | 4.94 | -0.68% | - |
| Jan 28, 2026 | 5.20 | 5.22 | 4.98 | 4.98 | 4.98 | -5.18% | - |
| Jan 27, 2026 | 5.28 | 5.28 | 5.24 | 5.25 | 5.25 | 0.19% | - |
| Jan 26, 2026 | 5.17 | 5.24 | 5.14 | 5.24 | 5.24 | -0.42% | - |
| Jan 23, 2026 | 5.26 | 5.26 | 5.18 | 5.26 | 5.26 | -0.53% | 75 |
| Jan 22, 2026 | 5.15 | 5.29 | 5.15 | 5.29 | 5.29 | 4.13% | - |
| Jan 21, 2026 | 4.80 | 5.08 | 4.80 | 5.08 | 5.08 | 3.21% | - |
| Jan 20, 2026 | 4.79 | 4.92 | 4.73 | 4.92 | 4.92 | 1.82% | - |
| Jan 19, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 0.92% | - |
| Jan 16, 2026 | 4.83 | 4.86 | 4.78 | 4.79 | 4.79 | 1.57% | 114 |
| Jan 15, 2026 | 4.79 | 4.79 | 4.72 | 4.72 | 4.72 | 2.28% | - |
| Jan 14, 2026 | 4.67 | 4.67 | 4.54 | 4.61 | 4.61 | 0.81% | - |
| Jan 13, 2026 | 4.63 | 4.65 | 4.57 | 4.57 | 4.57 | -1.00% | - |
| Jan 12, 2026 | 4.65 | 4.65 | 4.49 | 4.62 | 4.62 | -0.99% | - |
| Jan 9, 2026 | 5.01 | 5.02 | 4.67 | 4.67 | 4.67 | -4.19% | - |
| Jan 8, 2026 | 4.69 | 4.87 | 4.61 | 4.87 | 4.87 | 2.81% | - |
| Jan 7, 2026 | 4.65 | 4.74 | 4.64 | 4.74 | 4.74 | 5.60% | 1,941 |
| Jan 6, 2026 | 4.53 | 4.60 | 4.49 | 4.49 | 4.49 | 2.49% | - |
| Jan 5, 2026 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | -1.62% | - |
| Jan 2, 2026 | 4.08 | 4.45 | 4.08 | 4.45 | 4.45 | 13.23% | - |
| Dec 30, 2025 | 3.92 | 3.96 | 3.92 | 3.93 | 3.93 | 3.94% | - |
| Dec 29, 2025 | 3.76 | 3.78 | 3.73 | 3.78 | 3.78 | 1.72% | - |
| Dec 23, 2025 | 3.71 | 3.73 | 3.68 | 3.72 | 3.72 | 1.01% | - |
| Dec 22, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -0.78% | - |
| Dec 19, 2025 | 3.70 | 3.71 | 3.63 | 3.71 | 3.71 | 0.62% | - |
| Dec 18, 2025 | 3.53 | 3.69 | 3.53 | 3.69 | 3.69 | 4.54% | - |
| Dec 17, 2025 | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | 0.86% | - |
| Dec 16, 2025 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | 0.11% | - |
| Dec 15, 2025 | 3.57 | 3.57 | 3.49 | 3.49 | 3.49 | -3.27% | - |
| Dec 12, 2025 | 3.62 | 3.66 | 3.61 | 3.61 | 3.61 | 0.33% | - |
| Dec 11, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | -1.07% | - |
| Dec 10, 2025 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 1.82% | - |
| Dec 9, 2025 | 3.61 | 3.61 | 3.56 | 3.57 | 3.57 | -2.00% | - |
| Dec 8, 2025 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -2.88% | - |
| Dec 5, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | -0.03% | - |
| 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% | - |