Deckers Outdoor Corporation (VIE:DECK)
Austria · Delayed Price · Currency is EUR 81.98
+2.72 (3.43%)
At close: Dec 4, 2025
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 81.48 | 81.98 | 81.12 | 81.98 | 81.98 | 3.43% | 18 |
| Dec 3, 2025 | 79.00 | 79.26 | 78.90 | 79.26 | 79.26 | 0.43% | - |
| Dec 2, 2025 | 79.20 | 79.92 | 78.92 | 78.92 | 78.92 | 0.46% | 345 |
| Dec 1, 2025 | 75.38 | 78.56 | 75.26 | 78.56 | 78.56 | 2.72% | 327 |
| Nov 28, 2025 | 75.72 | 76.48 | 75.42 | 76.48 | 76.48 | 1.59% | - |
| Nov 27, 2025 | 75.30 | 75.34 | 75.02 | 75.28 | 75.28 | 0.37% | 119 |
| Nov 26, 2025 | 74.12 | 75.00 | 73.60 | 75.00 | 75.00 | 1.41% | - |
| Nov 25, 2025 | 72.30 | 73.96 | 72.18 | 73.96 | 73.96 | 1.04% | 115 |
| Nov 24, 2025 | 74.26 | 74.28 | 73.20 | 73.20 | 73.20 | 1.19% | 196 |
| Nov 21, 2025 | 70.48 | 72.34 | 70.48 | 72.34 | 72.34 | 0.31% | - |
| Nov 20, 2025 | 73.06 | 73.06 | 71.80 | 72.12 | 72.12 | - | 11 |
| Nov 19, 2025 | 72.64 | 72.70 | 72.12 | 72.12 | 72.12 | 1.09% | - |
| Nov 18, 2025 | 69.72 | 71.34 | 69.72 | 71.34 | 71.34 | 0.68% | 448 |
| Nov 17, 2025 | 71.80 | 71.80 | 70.86 | 70.86 | 70.86 | -0.31% | - |
| Nov 14, 2025 | 71.30 | 71.40 | 71.04 | 71.08 | 71.08 | -1.28% | 40 |
| Nov 13, 2025 | 72.88 | 72.88 | 72.00 | 72.00 | 72.00 | -1.75% | 4 |
| Nov 12, 2025 | 71.82 | 73.46 | 71.72 | 73.28 | 73.28 | 3.24% | 15 |
| Nov 11, 2025 | 69.04 | 70.98 | 68.88 | 70.98 | 70.98 | 2.25% | - |
| Nov 10, 2025 | 71.26 | 71.50 | 69.42 | 69.42 | 69.42 | 1.25% | - |
| Nov 7, 2025 | 69.48 | 69.58 | 68.56 | 68.56 | 68.56 | -1.21% | 20 |
| Nov 6, 2025 | 71.24 | 71.52 | 69.40 | 69.40 | 69.40 | -1.53% | 255 |
| Nov 5, 2025 | 69.08 | 70.48 | 69.02 | 70.48 | 70.48 | 1.56% | 193 |
| Nov 4, 2025 | 69.38 | 69.90 | 69.22 | 69.40 | 69.40 | 0.26% | 287 |
| Nov 3, 2025 | 70.54 | 71.16 | 69.22 | 69.22 | 69.22 | -2.34% | 368 |
| Oct 31, 2025 | 70.44 | 70.94 | 69.90 | 70.88 | 70.88 | -1.31% | 390 |
| Oct 30, 2025 | 72.96 | 72.96 | 71.34 | 71.82 | 71.82 | -2.52% | - |
| Oct 29, 2025 | 75.36 | 75.44 | 73.56 | 73.68 | 73.68 | -1.68% | 479 |
| Oct 28, 2025 | 77.38 | 77.68 | 74.50 | 74.94 | 74.94 | -1.99% | 270 |
| Oct 27, 2025 | 75.92 | 76.88 | 75.70 | 76.46 | 76.46 | -1.24% | - |
| Oct 24, 2025 | 78.34 | 78.62 | 74.88 | 77.42 | 77.42 | -12.83% | 433 |
| Oct 23, 2025 | 87.44 | 88.82 | 87.32 | 88.82 | 88.82 | 1.02% | - |
| Oct 22, 2025 | 89.00 | 89.38 | 87.92 | 87.92 | 87.92 | -1.35% | - |
| Oct 21, 2025 | 86.24 | 89.12 | 85.94 | 89.12 | 89.12 | 1.74% | 202 |
| Oct 20, 2025 | 86.18 | 87.60 | 86.18 | 87.60 | 87.60 | 4.53% | - |
| Oct 17, 2025 | 83.78 | 84.46 | 83.46 | 83.80 | 83.80 | 0.26% | 100 |
| Oct 16, 2025 | 83.06 | 84.40 | 83.02 | 83.58 | 83.58 | -0.21% | - |
| Oct 15, 2025 | 85.66 | 86.34 | 83.76 | 83.76 | 83.76 | -0.90% | - |
| Oct 14, 2025 | 83.88 | 84.52 | 83.78 | 84.52 | 84.52 | 0.91% | - |
| Oct 13, 2025 | 83.10 | 83.76 | 83.10 | 83.76 | 83.76 | -1.74% | - |
| Oct 10, 2025 | 85.64 | 85.74 | 85.24 | 85.24 | 85.24 | -1.07% | - |
| Oct 9, 2025 | 87.46 | 87.64 | 86.16 | 86.16 | 86.16 | -0.76% | - |
| Oct 8, 2025 | 84.80 | 86.82 | 84.52 | 86.82 | 86.82 | 2.41% | - |
| Oct 7, 2025 | 87.32 | 88.00 | 84.78 | 84.78 | 84.78 | -4.20% | - |
| Oct 6, 2025 | 88.68 | 88.88 | 88.38 | 88.50 | 88.50 | -0.18% | - |
| Oct 3, 2025 | 89.02 | 89.26 | 88.32 | 88.66 | 88.66 | 0.64% | 15 |
| Oct 2, 2025 | 86.84 | 88.10 | 86.52 | 88.10 | 88.10 | 2.73% | - |
| Oct 1, 2025 | 85.96 | 86.96 | 85.76 | 85.76 | 85.76 | -0.51% | 39 |
| Sep 30, 2025 | 87.84 | 87.98 | 85.92 | 86.20 | 86.20 | -1.67% | 336 |
| Sep 29, 2025 | 90.58 | 91.18 | 87.66 | 87.66 | 87.66 | -3.29% | 25 |
| Sep 26, 2025 | 90.40 | 91.08 | 90.40 | 90.64 | 90.64 | -1.69% | - |