Deckers Outdoor Corporation (VIE:DECK)
Austria · Delayed Price · Currency is EUR 77.12
-11.70 (-13.17%)
Last updated: Oct 24, 2025, 1:00 PM CET
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 94.78 | 94.90 | 92.20 | 92.20 | 92.20 | -3.52% | - |
| Sep 24, 2025 | 95.10 | 95.56 | 95.10 | 95.56 | 95.56 | -0.79% | - |
| Sep 23, 2025 | 96.00 | 96.32 | 95.94 | 96.32 | 96.32 | -0.48% | - |
| Sep 22, 2025 | 96.76 | 96.78 | 96.24 | 96.78 | 96.78 | -0.04% | 92 |
| Sep 19, 2025 | 98.18 | 98.70 | 96.82 | 96.82 | 96.82 | -3.28% | - |
| Sep 18, 2025 | 100.90 | 100.90 | 100.10 | 100.10 | 100.10 | -0.60% | - |
| Sep 17, 2025 | 100.20 | 100.70 | 100.15 | 100.70 | 100.70 | 1.76% | - |
| Sep 16, 2025 | 100.75 | 100.80 | 98.96 | 98.96 | 98.96 | -2.21% | - |
| Sep 15, 2025 | 101.00 | 101.20 | 100.75 | 101.20 | 101.20 | 1.15% | - |
| Sep 12, 2025 | 100.35 | 100.70 | 99.98 | 100.05 | 100.05 | - | - |
| Sep 11, 2025 | 97.74 | 100.05 | 97.74 | 100.05 | 100.05 | 2.47% | - |
| Sep 10, 2025 | 99.00 | 99.26 | 97.64 | 97.64 | 97.64 | -1.35% | 78 |
| Sep 9, 2025 | 99.72 | 99.96 | 98.98 | 98.98 | 98.98 | -2.15% | - |
| Sep 8, 2025 | 102.95 | 102.95 | 101.15 | 101.15 | 101.15 | -2.88% | - |
| Sep 5, 2025 | 106.30 | 106.30 | 104.15 | 104.15 | 104.15 | -1.00% | - |
| Sep 4, 2025 | 106.70 | 106.70 | 105.20 | 105.20 | 105.20 | -0.89% | - |
| Sep 3, 2025 | 105.55 | 106.15 | 105.35 | 106.15 | 106.15 | 2.31% | - |
| Sep 2, 2025 | 102.60 | 103.75 | 101.15 | 103.75 | 103.75 | 1.17% | 308 |
| Sep 1, 2025 | 102.20 | 102.55 | 102.20 | 102.55 | 102.55 | 0.74% | - |
| Aug 29, 2025 | 101.25 | 101.80 | 100.65 | 101.80 | 101.80 | 0.99% | - |
| Aug 28, 2025 | 100.35 | 100.80 | 99.84 | 100.80 | 100.80 | 0.50% | 170 |
| Aug 27, 2025 | 98.08 | 100.30 | 98.08 | 100.30 | 100.30 | 2.60% | - |
| Aug 26, 2025 | 97.08 | 97.76 | 97.04 | 97.76 | 97.76 | 1.71% | - |
| Aug 25, 2025 | 93.08 | 96.12 | 93.06 | 96.12 | 96.12 | 4.00% | 112 |
| Aug 22, 2025 | 90.20 | 92.42 | 90.20 | 92.42 | 92.42 | 3.24% | 206 |
| Aug 21, 2025 | 89.48 | 89.52 | 88.74 | 89.52 | 89.52 | -0.16% | - |
| Aug 20, 2025 | 90.78 | 90.78 | 89.66 | 89.66 | 89.66 | -1.60% | 40 |
| Aug 19, 2025 | 90.30 | 91.12 | 90.08 | 91.12 | 91.12 | 0.60% | - |
| Aug 18, 2025 | 88.00 | 90.58 | 88.00 | 90.58 | 90.58 | 1.50% | - |
| Aug 15, 2025 | 89.40 | 89.40 | 88.84 | 89.24 | 89.24 | 1.55% | 97 |