Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	36.96	37.60	36.96	37.60	37.60	-0.53%	50
Nov 28, 2025	37.04	37.80	37.04	37.80	37.80	1.56%	150
Nov 27, 2025	37.22	37.22	37.22	37.22	37.22	2.42%	-
Nov 26, 2025	36.34	36.34	36.34	36.34	36.34	3.83%	77
Nov 25, 2025	35.00	35.00	35.00	35.00	35.00	-2.72%	-
Nov 24, 2025	35.38	35.98	35.24	35.98	35.98	1.93%	25
Nov 21, 2025	35.02	35.30	35.02	35.30	35.30	0.86%	2
Nov 20, 2025	34.92	35.00	34.86	35.00	35.00	0.92%	300
Nov 19, 2025	34.04	34.68	34.04	34.68	34.68	2.91%	150
Nov 18, 2025	33.58	33.96	33.58	33.70	33.70	-1.58%	140
Nov 17, 2025	34.34	34.34	34.24	34.24	34.24	-3.28%	350
Nov 14, 2025	34.24	35.40	34.24	35.40	35.40	-3.49%	370
Nov 13, 2025	36.68	36.68	36.68	36.68	36.68	1.38%	50
Nov 12, 2025	33.66	36.34	33.66	36.18	36.18	6.79%	903
Nov 11, 2025	33.50	34.06	33.46	33.88	33.88	0.12%	144
Nov 10, 2025	34.46	34.46	33.84	33.84	33.84	1.50%	380
Nov 7, 2025	33.58	33.58	33.34	33.34	33.34	1.40%	20
Nov 6, 2025	34.00	34.00	32.88	32.88	32.88	-3.63%	314
Nov 5, 2025	34.12	34.12	34.12	34.12	34.12	-0.81%	-
Nov 4, 2025	33.80	34.40	33.80	34.40	34.40	2.69%	215
Nov 3, 2025	34.32	34.96	33.50	33.50	33.50	-4.56%	381
Oct 31, 2025	34.48	35.10	34.48	35.10	35.10	-	100
Oct 30, 2025	34.44	35.10	34.44	35.10	35.10	0.57%	-
Oct 29, 2025	35.56	35.56	34.90	34.90	34.90	-2.46%	100
Oct 28, 2025	36.04	36.68	35.78	35.78	35.78	-0.94%	96
Oct 27, 2025	36.84	37.14	36.12	36.12	36.12	-2.06%	99
Oct 24, 2025	36.88	36.88	36.88	36.88	36.88	0.11%	125
Oct 23, 2025	36.70	36.84	36.70	36.84	36.84	-1.18%	10
Oct 22, 2025	36.46	37.28	36.46	37.28	37.28	2.59%	31
Oct 21, 2025	35.30	36.34	35.30	36.34	36.34	1.57%	276
Oct 20, 2025	36.42	36.42	35.78	35.78	35.78	0.22%	123
Oct 17, 2025	35.54	35.70	35.54	35.70	35.70	-3.15%	100
Oct 16, 2025	37.04	37.04	36.86	36.86	36.86	-2.07%	117
Oct 15, 2025	36.44	37.64	36.44	37.64	37.64	2.73%	10
Oct 14, 2025	35.98	36.64	35.98	36.64	36.64	-1.40%	300
Oct 13, 2025	37.10	37.20	36.60	37.16	37.16	-0.16%	281
Oct 10, 2025	37.40	38.00	37.22	37.22	37.22	-0.85%	157
Oct 9, 2025	38.50	38.50	37.54	37.54	37.54	-2.19%	490
Oct 8, 2025	38.00	38.40	38.00	38.38	38.38	-0.57%	862
Oct 7, 2025	39.10	39.46	38.60	38.60	38.60	-3.79%	1,460
Oct 6, 2025	39.92	40.36	39.92	40.12	40.12	0.65%	761
Oct 3, 2025	39.26	39.86	39.22	39.86	39.86	2.84%	215
Oct 2, 2025	39.04	39.92	38.76	38.76	38.76	0.10%	141
Oct 1, 2025	38.06	38.72	38.06	38.72	38.72	0.36%	10
Sep 30, 2025	38.10	38.70	38.10	38.58	38.58	1.15%	155
Sep 29, 2025	38.36	38.36	37.80	38.14	38.14	-1.24%	482
Sep 26, 2025	38.16	39.14	38.16	38.62	38.62	1.10%	120
Sep 25, 2025	38.32	41.00	37.02	38.20	38.20	-0.78%	756
Sep 24, 2025	38.80	39.00	38.50	38.50	38.50	-	192
Sep 23, 2025	39.32	39.32	38.50	38.50	38.50	-5.82%	365