The Buckle, Inc. (FRA:BK2)
Germany
· Delayed Price · Currency is EUR 47.76
-1.07 (-2.19%)
At close: Dec 5, 2025
The Buckle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -2.19% | - |
| Dec 4, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 2.39% | - |
| Dec 3, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -1.37% | - |
| Dec 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.21% | - |
| Dec 1, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.61% | - |
| Nov 28, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.53% | - |
| Nov 27, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 1.58% | - |
| Nov 26, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 3.80% | - |
| Nov 25, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -1.28% | - |
| Nov 24, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -3.32% | - |
| Nov 21, 2025 | 47.03 | 48.47 | 47.03 | 48.47 | 48.47 | 1.66% | 150 |
| Nov 20, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.59% | - |
| Nov 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.55% | - |
| Nov 18, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -1.57% | - |
| Nov 17, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.65% | - |
| Nov 14, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -1.27% | - |
| Nov 13, 2025 | 48.03 | 48.19 | 48.03 | 48.19 | 48.19 | -0.17% | 68 |
| Nov 12, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -3.03% | - |
| Nov 11, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 1.47% | - |
| Nov 10, 2025 | 49.16 | 49.16 | 49.06 | 49.06 | 49.06 | 1.20% | - |
| Nov 7, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -2.06% | - |
| Nov 6, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 4.43% | - |
| Nov 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.51% | - |
| Nov 4, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.28% | - |
| Nov 3, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 1.75% | - |
| Oct 31, 2025 | 46.20 | 46.22 | 46.20 | 46.22 | 46.22 | -0.15% | - |
| Oct 30, 2025 | 46.17 | 46.29 | 46.17 | 46.29 | 46.29 | -1.22% | - |
| Oct 29, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.38% | - |
| Oct 28, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.78% | - |
| Oct 27, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.32% | - |
| Oct 24, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 1.43% | - |
| Oct 23, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.26% | - |
| Oct 22, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.49% | - |
| Oct 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.09% | - |
| Oct 20, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 1.81% | - |
| Oct 17, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.20% | - |
| Oct 16, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.11% | - |
| Oct 15, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -1.07% | - |
| Oct 14, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.55 | 1.30% | - |
| Oct 13, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 44.96 | -1.72% | - |
| Oct 10, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.75 | -8.99% | - |
| Oct 9, 2025 | 48.51 | 50.60 | 48.51 | 50.60 | 50.27 | 4.74% | 25 |
| Oct 8, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 47.99 | -2.44% | - |
| Oct 7, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.19 | 1.89% | - |
| Oct 6, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.28 | 0.33% | - |
| Oct 3, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.12 | -0.23% | - |
| Oct 2, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.23 | -1.22% | - |
| Oct 1, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.83 | -0.93% | - |
| Sep 30, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.28 | -1.80% | - |
| Sep 29, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.19 | 1.59% | - |
| Sep 26, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.40 | 0.57% | - |
| Sep 25, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.12 | -1.73% | - |
| Sep 24, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.99 | 0.40% | - |
| Sep 23, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.79 | -1.96% | - |
| Sep 22, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.78 | -0.27% | - |
| Sep 19, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 50.92 | 1.14% | - |
| Sep 18, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.35 | - | - |
| Sep 17, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.35 | -1.55% | - |
| Sep 16, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.14 | 2.75% | - |
| Sep 15, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.77 | -3.76% | - |
| Sep 12, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 51.72 | 3.21% | - |
| Sep 11, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.11 | 1.33% | - |
| Sep 10, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.45 | 0.06% | - |
| Sep 9, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.42 | -0.32% | - |
| Sep 8, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.58 | -2.06% | - |
| Sep 5, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.62 | 4.23% | - |
| Sep 4, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.57 | 0.25% | - |
| Sep 3, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.45 | 1.71% | - |
| Sep 2, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.63 | 0.46% | - |
| Sep 1, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.42 | -1.77% | - |
| Aug 29, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.27 | 0.83% | - |
| Aug 28, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 47.87 | 2.90% | - |
| Aug 27, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.52 | -1.10% | - |
| Aug 26, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.04 | -0.13% | - |
| Aug 25, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.10 | -0.69% | - |
| Aug 22, 2025 | 46.68 | 48.09 | 46.68 | 47.74 | 47.43 | 2.29% | 300 |
| Aug 21, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.36 | 0.02% | - |
| Aug 20, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.35 | -0.68% | - |
| Aug 19, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.67 | 0.36% | - |
| Aug 18, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.50 | -1.33% | - |
| Aug 15, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.13 | -1.72% | - |
| Aug 14, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 47.95 | 2.61% | - |
| Aug 13, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.73 | 1.51% | - |
| Aug 12, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.03 | 3.97% | - |
| Aug 11, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.28 | -0.27% | - |
| Aug 8, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.40 | 1.96% | - |
| Aug 7, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.54 | 1.91% | - |
| Aug 6, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 42.73 | -1.80% | - |
| Aug 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.51 | 3.87% | - |
| Aug 4, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 41.89 | -1.10% | - |
| Aug 1, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.36 | -0.26% | - |
| Jul 31, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.47 | 1.09% | - |
| Jul 30, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.01 | -0.96% | - |
| Jul 29, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.42 | 3.14% | - |
| Jul 28, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.13 | -0.07% | - |
| Jul 25, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.16 | -1.57% | - |
| Jul 24, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 41.81 | 0.69% | - |
| Jul 23, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.52 | 1.19% | - |
| Jul 22, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.04 | 1.35% | - |
| Jul 21, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.49 | -0.46% | - |