Deckers Outdoor Corporation (VIE:DECK)
Austria
· Delayed Price · Currency is EUR 90.86
-2.78 (-2.97%)
At close: Mar 6, 2026
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.88 | 92.88 | 90.86 | 90.86 | 90.86 | -2.97% | 115 |
| Mar 5, 2026 | 93.40 | 93.68 | 92.90 | 93.64 | 93.64 | -0.02% | 2 |
| Mar 4, 2026 | 93.60 | 94.86 | 92.48 | 93.66 | 93.66 | 0.84% | 738 |
| Mar 3, 2026 | 96.82 | 96.82 | 92.88 | 92.88 | 92.88 | -5.15% | 777 |
| Mar 2, 2026 | 97.94 | 98.32 | 97.48 | 97.92 | 97.92 | -1.96% | 222 |
| Feb 27, 2026 | 100.75 | 101.00 | 99.78 | 99.88 | 99.88 | -1.74% | 114 |
| Feb 26, 2026 | 101.00 | 102.00 | 100.90 | 101.65 | 101.65 | -0.59% | - |
| Feb 25, 2026 | 102.70 | 103.25 | 102.25 | 102.25 | 102.25 | 1.24% | - |
| Feb 24, 2026 | 100.80 | 101.00 | 100.45 | 101.00 | 101.00 | 2.68% | 90 |
| Feb 23, 2026 | 100.05 | 100.65 | 98.10 | 98.36 | 98.36 | -1.46% | 228 |
| Feb 20, 2026 | 100.75 | 102.10 | 99.82 | 99.82 | 99.82 | -0.28% | 410 |
| Feb 19, 2026 | 100.50 | 100.60 | 100.10 | 100.10 | 100.10 | 0.14% | - |
| Feb 18, 2026 | 99.10 | 99.96 | 98.22 | 99.96 | 99.96 | 1.40% | - |
| Feb 17, 2026 | 97.52 | 98.58 | 97.44 | 98.58 | 98.58 | 0.86% | - |
| Feb 16, 2026 | 97.84 | 98.00 | 97.74 | 97.74 | 97.74 | 2.03% | - |
| Feb 13, 2026 | 97.66 | 97.78 | 95.80 | 95.80 | 95.80 | -2.22% | 114 |
| Feb 12, 2026 | 97.56 | 97.98 | 97.34 | 97.98 | 97.98 | 0.66% | - |
| Feb 11, 2026 | 97.14 | 98.12 | 96.76 | 97.34 | 97.34 | 0.12% | 93 |
| Feb 10, 2026 | 96.18 | 98.82 | 96.18 | 97.22 | 97.22 | -0.18% | - |
| Feb 9, 2026 | 97.58 | 97.58 | 96.92 | 97.40 | 97.40 | 0.60% | - |
| Feb 6, 2026 | 93.82 | 96.82 | 93.82 | 96.82 | 96.82 | 1.83% | 175 |
| Feb 5, 2026 | 95.20 | 95.50 | 94.28 | 95.08 | 95.08 | -1.29% | 638 |
| Feb 4, 2026 | 95.96 | 97.20 | 95.68 | 96.32 | 96.32 | 0.50% | 114 |
| Feb 3, 2026 | 98.64 | 98.96 | 95.84 | 95.84 | 95.84 | -1.26% | 236 |
| Feb 2, 2026 | 99.18 | 100.15 | 97.06 | 97.06 | 97.06 | -0.31% | - |
| Jan 30, 2026 | 94.72 | 97.36 | 93.50 | 97.36 | 97.36 | 17.81% | 473 |
| Jan 29, 2026 | 81.82 | 82.64 | 81.82 | 82.64 | 82.64 | 0.36% | - |
| Jan 28, 2026 | 83.86 | 84.50 | 82.34 | 82.34 | 82.34 | -2.00% | - |
| Jan 27, 2026 | 85.70 | 85.70 | 84.02 | 84.02 | 84.02 | -1.71% | - |
| Jan 26, 2026 | 84.32 | 85.48 | 83.68 | 85.48 | 85.48 | 0.02% | 114 |
| Jan 23, 2026 | 86.66 | 86.66 | 85.46 | 85.46 | 85.46 | -1.77% | - |
| Jan 22, 2026 | 87.42 | 88.22 | 87.00 | 87.00 | 87.00 | 1.37% | 49 |
| Jan 21, 2026 | 83.88 | 85.82 | 83.56 | 85.82 | 85.82 | 0.42% | - |
| Jan 20, 2026 | 85.06 | 85.60 | 83.54 | 85.46 | 85.46 | 1.06% | - |
| Jan 19, 2026 | 86.00 | 86.00 | 84.56 | 84.56 | 84.56 | -3.49% | 23 |
| Jan 16, 2026 | 89.06 | 89.06 | 87.62 | 87.62 | 87.62 | -1.35% | 23 |
| Jan 15, 2026 | 87.22 | 88.82 | 86.84 | 88.82 | 88.82 | 2.73% | 96 |
| Jan 14, 2026 | 87.22 | 87.52 | 85.50 | 86.46 | 86.46 | -0.69% | - |
| Jan 13, 2026 | 87.26 | 87.78 | 87.06 | 87.06 | 87.06 | -0.27% | - |
| Jan 12, 2026 | 88.74 | 89.02 | 87.30 | 87.30 | 87.30 | -2.41% | - |
| Jan 9, 2026 | 92.16 | 92.86 | 89.46 | 89.46 | 89.46 | -2.31% | 228 |
| Jan 8, 2026 | 87.58 | 91.58 | 87.58 | 91.58 | 91.58 | 2.83% | - |
| Jan 7, 2026 | 91.16 | 91.16 | 86.94 | 89.06 | 89.06 | -4.34% | 419 |
| Jan 6, 2026 | 92.24 | 93.10 | 91.18 | 93.10 | 93.10 | 0.76% | 179 |
| Jan 5, 2026 | 91.14 | 92.80 | 91.02 | 92.40 | 92.40 | 2.51% | 1,081 |
| Jan 2, 2026 | 88.50 | 90.14 | 88.50 | 90.14 | 90.14 | 2.13% | - |
| Dec 30, 2025 | 88.04 | 88.28 | 88.04 | 88.26 | 88.26 | 0.46% | - |
| Dec 29, 2025 | 87.24 | 87.86 | 87.16 | 87.86 | 87.86 | 2.71% | - |
| Dec 23, 2025 | 86.52 | 86.56 | 85.54 | 85.54 | 85.54 | -1.04% | - |
| Dec 22, 2025 | 84.90 | 86.44 | 84.78 | 86.44 | 86.44 | 2.34% | - |
| Dec 19, 2025 | 84.08 | 84.68 | 83.86 | 84.46 | 84.46 | -3.43% | - |
| Dec 18, 2025 | 87.36 | 87.70 | 87.36 | 87.46 | 87.46 | -1.04% | - |
| Dec 17, 2025 | 89.00 | 89.08 | 88.38 | 88.38 | 88.38 | -1.21% | - |
| Dec 16, 2025 | 87.76 | 89.46 | 87.58 | 89.46 | 89.46 | 2.38% | - |
| Dec 15, 2025 | 86.42 | 87.56 | 86.42 | 87.38 | 87.38 | 0.07% | - |
| Dec 12, 2025 | 86.80 | 87.36 | 86.74 | 87.32 | 87.32 | 1.96% | - |
| Dec 11, 2025 | 85.30 | 85.64 | 85.22 | 85.64 | 85.64 | -1.43% | - |
| Dec 10, 2025 | 86.66 | 86.88 | 85.78 | 86.88 | 86.88 | 0.70% | - |
| Dec 9, 2025 | 86.98 | 86.98 | 86.00 | 86.28 | 86.28 | -0.44% | 201 |
| Dec 8, 2025 | 85.86 | 86.66 | 85.44 | 86.66 | 86.66 | 2.68% | 303 |
| Dec 5, 2025 | 82.58 | 84.40 | 82.42 | 84.40 | 84.40 | 2.95% | 182 |
| 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% | - |