Deckers Outdoor Corporation (BIT:1DECK)
Italy · Delayed Price · Currency is EUR 70.04
+0.54 (0.78%)
At close: Oct 2, 2026
BIT:1DECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.78% | - |
| Oct 1, 2026 | 69.72 | 69.72 | 69.72 | 69.50 | 69.50 | 2.18% | 7 |
| Sep 30, 2026 | 68.98 | 68.98 | 68.98 | 68.02 | 68.02 | -1.96% | 300 |
| Sep 29, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 1.23% | - |
| Sep 28, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -0.90% | - |
| Sep 25, 2026 | 68.90 | 68.90 | 68.90 | 69.16 | 69.16 | 0.67% | 1 |
| Sep 24, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -1.69% | - |
| Sep 23, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.06% | - |
| Sep 22, 2026 | 70.58 | 70.58 | 70.58 | 69.92 | 69.92 | 1.92% | 7 |
| Sep 21, 2026 | 68.50 | 68.50 | 68.50 | 68.60 | 68.60 | -0.15% | 15 |
| Sep 18, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.35% | - |
| Sep 17, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.06% | - |
| Sep 16, 2026 | 67.50 | 67.50 | 67.50 | 68.50 | 68.50 | 1.66% | 25 |
| Sep 15, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -1.78% | - |
| Sep 14, 2026 | 69.56 | 69.56 | 69.56 | 68.60 | 68.60 | -2.14% | 4 |
| Sep 11, 2026 | 69.74 | 69.74 | 69.74 | 70.10 | 70.10 | 1.92% | 6 |
| Sep 10, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -1.43% | - |
| Sep 9, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | -3.00% | - |
| Sep 8, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 4.59% | - |
| Sep 7, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -6.40% | - |
| Sep 4, 2026 | 72.90 | 73.22 | 72.90 | 73.48 | 73.48 | 1.58% | 238 |
| Sep 3, 2026 | 73.00 | 73.00 | 73.00 | 72.34 | 72.34 | -0.52% | 9 |
| Sep 2, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -1.49% | - |
| Sep 1, 2026 | 74.78 | 74.78 | 74.68 | 73.82 | 73.82 | -1.97% | 74 |
| Aug 31, 2026 | 75.00 | 75.00 | 75.00 | 75.30 | 75.30 | -0.48% | 150 |
| Aug 28, 2026 | 74.56 | 74.56 | 74.56 | 75.66 | 75.66 | 0.61% | 5 |
| Aug 27, 2026 | 77.28 | 77.28 | 77.28 | 75.20 | 75.20 | -1.26% | 60 |
| Aug 26, 2026 | 76.54 | 76.62 | 76.50 | 76.16 | 76.16 | 0.24% | 264 |
| Aug 25, 2026 | 75.80 | 75.80 | 75.80 | 75.98 | 75.98 | -3.41% | 21 |
| Aug 24, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 1.11% | - |
| Aug 21, 2026 | 76.28 | 76.52 | 76.28 | 77.80 | 77.80 | 1.94% | 16 |
| Aug 20, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -2.73% | - |
| Aug 19, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -0.66% | - |
| Aug 18, 2026 | 79.40 | 79.40 | 79.40 | 78.98 | 78.98 | 0.77% | 60 |
| Aug 17, 2026 | 78.00 | 78.00 | 78.00 | 78.38 | 78.38 | -3.40% | 3 |
| Aug 14, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 1.78% | - |
| Aug 13, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -1.58% | - |
| Aug 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.88% | - |
| Aug 11, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -2.16% | - |
| Aug 10, 2026 | 83.00 | 83.52 | 83.00 | 83.52 | 83.52 | -1.21% | 17 |
| Aug 7, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -1.86% | - |
| Aug 6, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | -1.01% | - |
| Aug 5, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -0.32% | - |
| Aug 4, 2026 | 87.20 | 87.20 | 87.20 | 87.30 | 87.30 | 1.91% | 100 |
| Aug 3, 2026 | 85.60 | 86.00 | 85.50 | 85.66 | 85.66 | 0.14% | 382 |
| Jul 31, 2026 | 86.42 | 86.42 | 84.60 | 85.54 | 85.54 | -0.12% | 860 |
| Jul 30, 2026 | 90.06 | 90.06 | 86.08 | 85.64 | 85.64 | -4.63% | 86 |
| Jul 29, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 0.07% | - |
| Jul 28, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 2.77% | - |
| Jul 27, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 4.28% | - |