Deckers Outdoor Corporation (FRA:DO2)
Germany · Delayed Price · Currency is EUR 71.52
-4.54 (-5.97%)
At close: Oct 23, 2026
FRA:DO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 70.42 | 72.76 | 69.66 | 71.52 | 71.52 | -5.97% | 183 |
| Oct 22, 2026 | 75.52 | 77.94 | 75.52 | 76.06 | 76.06 | 0.08% | 5 |
| Oct 21, 2026 | 77.46 | 77.46 | 75.66 | 76.00 | 76.00 | -2.09% | 124 |
| Oct 20, 2026 | 77.34 | 78.10 | 77.22 | 77.62 | 77.62 | -0.13% | - |
| Oct 19, 2026 | 76.64 | 78.46 | 75.88 | 77.72 | 77.72 | 2.53% | 800 |
| Oct 16, 2026 | 76.92 | 77.00 | 75.80 | 75.80 | 75.80 | -1.74% | 20 |
| Oct 15, 2026 | 73.36 | 77.30 | 73.36 | 77.14 | 77.14 | 4.05% | 150 |
| Oct 14, 2026 | 75.02 | 75.30 | 73.40 | 74.14 | 74.14 | -1.30% | - |
| Oct 13, 2026 | 75.00 | 76.38 | 74.82 | 75.12 | 75.12 | -0.32% | - |
| Oct 12, 2026 | 73.86 | 75.36 | 73.86 | 75.36 | 75.36 | 1.87% | - |
| Oct 9, 2026 | 73.56 | 74.34 | 73.18 | 73.98 | 73.98 | 0.27% | 15 |
| Oct 8, 2026 | 71.48 | 73.78 | 71.48 | 73.78 | 73.78 | 2.67% | - |
| Oct 7, 2026 | 72.48 | 72.48 | 70.88 | 71.86 | 71.86 | -0.53% | - |
| Oct 6, 2026 | 71.40 | 72.66 | 71.10 | 72.24 | 72.24 | 1.15% | - |
| Oct 5, 2026 | 70.34 | 71.42 | 70.34 | 71.42 | 71.42 | 1.62% | - |
| Oct 2, 2026 | 70.32 | 70.36 | 69.82 | 70.28 | 70.28 | -0.23% | - |
| Oct 1, 2026 | 69.22 | 70.54 | 69.22 | 70.44 | 70.44 | 1.97% | - |
| Sep 30, 2026 | 68.28 | 69.08 | 68.14 | 69.08 | 69.08 | 0.99% | - |
| Sep 29, 2026 | 68.64 | 69.02 | 68.40 | 68.40 | 68.40 | -0.67% | - |
| Sep 28, 2026 | 68.78 | 68.96 | 68.36 | 68.86 | 68.86 | 0.09% | - |
| Sep 25, 2026 | 68.98 | 69.36 | 68.78 | 68.80 | 68.80 | -0.12% | - |
| Sep 24, 2026 | 68.56 | 69.72 | 68.56 | 68.88 | 68.88 | -0.06% | - |
| Sep 23, 2026 | 69.86 | 69.86 | 68.52 | 68.92 | 68.92 | -1.60% | 20 |
| Sep 22, 2026 | 69.70 | 71.98 | 69.70 | 70.04 | 70.04 | -0.09% | 20 |
| Sep 21, 2026 | 68.62 | 70.10 | 68.08 | 70.10 | 70.10 | 2.70% | - |
| Sep 18, 2026 | 69.36 | 69.62 | 68.26 | 68.26 | 68.26 | -1.78% | - |
| Sep 17, 2026 | 68.48 | 69.50 | 68.02 | 69.50 | 69.50 | 2.21% | - |
| Sep 16, 2026 | 67.04 | 69.00 | 67.04 | 68.00 | 68.00 | 0.83% | - |
| Sep 15, 2026 | 69.40 | 69.40 | 67.18 | 67.44 | 67.44 | -2.96% | 20 |
| Sep 14, 2026 | 69.90 | 69.90 | 68.22 | 69.50 | 69.50 | -0.74% | - |
| Sep 11, 2026 | 68.94 | 70.22 | 68.94 | 70.02 | 70.02 | 2.04% | - |
| Sep 10, 2026 | 68.86 | 69.26 | 68.34 | 68.62 | 68.62 | -0.61% | 120 |
| Sep 9, 2026 | 71.10 | 71.10 | 69.04 | 69.04 | 69.04 | -2.51% | 20 |
| Sep 8, 2026 | 73.14 | 73.14 | 70.82 | 70.82 | 70.82 | -3.65% | - |
| Sep 7, 2026 | 73.52 | 73.52 | 73.50 | 73.50 | 73.50 | -0.24% | - |
| Sep 4, 2026 | 72.64 | 73.68 | 72.64 | 73.68 | 73.68 | 1.97% | - |
| Sep 3, 2026 | 72.32 | 73.04 | 71.84 | 72.26 | 72.26 | - | 20 |
| Sep 2, 2026 | 73.02 | 73.38 | 72.26 | 72.26 | 72.26 | -0.96% | 10 |
| Sep 1, 2026 | 74.82 | 74.82 | 72.40 | 72.96 | 72.96 | -2.49% | - |
| Aug 31, 2026 | 75.28 | 75.98 | 74.82 | 74.82 | 74.82 | -1.42% | 205 |
| Aug 28, 2026 | 74.02 | 75.90 | 74.02 | 75.90 | 75.90 | 2.57% | - |
| Aug 27, 2026 | 76.64 | 76.64 | 74.00 | 74.00 | 74.00 | -3.60% | - |
| Aug 26, 2026 | 76.02 | 76.76 | 76.00 | 76.76 | 76.76 | 0.73% | - |
| Aug 25, 2026 | 78.84 | 78.84 | 75.76 | 76.20 | 76.20 | -3.47% | - |
| Aug 24, 2026 | 78.02 | 79.40 | 77.88 | 78.94 | 78.94 | 1.13% | - |
| Aug 21, 2026 | 75.78 | 78.12 | 75.78 | 78.06 | 78.06 | 2.41% | 100 |
| Aug 20, 2026 | 78.74 | 78.74 | 75.44 | 76.22 | 76.22 | -2.81% | - |
| Aug 19, 2026 | 77.50 | 78.88 | 77.50 | 78.42 | 78.42 | 0.33% | 200 |
| Aug 18, 2026 | 77.52 | 79.10 | 77.52 | 78.16 | 78.16 | 0.36% | - |
| Aug 17, 2026 | 80.42 | 80.42 | 77.66 | 77.88 | 77.88 | -3.25% | - |