Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.14	34.14	34.14	34.14	34.14	-5.43%	-
Feb 19, 2026	35.14	36.10	35.14	36.10	36.10	2.27%	35
Feb 18, 2026	34.68	35.30	34.68	35.30	35.30	1.73%	20
Feb 17, 2026	33.36	34.70	33.36	34.70	34.70	3.71%	100
Feb 16, 2026	33.28	34.14	33.28	33.46	33.46	1.64%	80
Feb 13, 2026	32.92	32.92	32.92	32.92	32.92	-2.78%	-
Feb 12, 2026	33.58	34.32	33.36	33.86	33.86	1.07%	400
Feb 11, 2026	33.50	33.50	33.50	33.50	33.50	4.30%	-
Feb 10, 2026	32.12	32.12	32.12	32.12	32.12	-2.07%	-
Feb 9, 2026	32.80	32.80	32.80	32.80	32.80	4.93%	50
Feb 6, 2026	31.26	31.26	31.26	31.26	31.26	-4.75%	-
Feb 5, 2026	32.22	32.82	32.22	32.82	32.82	4.26%	201
Feb 4, 2026	31.46	32.12	31.46	31.48	31.48	-1.19%	120
Feb 3, 2026	31.18	31.86	31.18	31.86	31.86	0.13%	5
Feb 2, 2026	31.60	31.82	30.62	31.82	31.82	1.66%	568
Jan 30, 2026	31.30	31.30	31.30	31.30	31.30	-1.82%	-
Jan 29, 2026	31.02	31.88	31.02	31.88	31.88	0.95%	410
Jan 28, 2026	31.70	31.70	31.58	31.58	31.58	-4.19%	40
Jan 27, 2026	32.96	32.96	32.96	32.96	32.96	-0.30%	40
Jan 26, 2026	32.98	33.56	32.98	33.06	33.06	-2.25%	410
Jan 23, 2026	33.98	33.98	33.66	33.82	33.82	1.32%	89
Jan 22, 2026	33.38	33.38	33.38	33.38	33.38	3.99%	-
Jan 21, 2026	31.52	32.10	31.52	32.10	32.10	-0.31%	35
Jan 20, 2026	32.58	32.84	31.70	32.20	32.20	-3.59%	509
Jan 19, 2026	33.40	33.40	33.40	33.40	33.40	-1.65%	10
Jan 16, 2026	35.00	35.60	33.96	33.96	33.96	-4.66%	720
Jan 15, 2026	36.06	36.10	35.62	35.62	35.62	-1.77%	41
Jan 14, 2026	36.26	36.26	36.26	36.26	36.26	-0.66%	-
Jan 13, 2026	36.54	36.54	36.50	36.50	36.50	-0.65%	50
Jan 12, 2026	36.74	36.74	36.74	36.74	36.74	-2.55%	-
Jan 9, 2026	37.56	37.70	37.56	37.70	37.70	-0.26%	100
Jan 8, 2026	35.64	37.80	35.64	37.80	37.80	4.71%	920
Jan 7, 2026	36.10	36.10	36.10	36.10	36.10	2.73%	-
Jan 6, 2026	35.28	35.28	35.14	35.14	35.14	0.40%	145
Jan 5, 2026	35.48	35.48	35.00	35.00	35.00	-0.57%	50
Jan 2, 2026	35.20	35.20	35.20	35.20	35.20	1.32%	-
Dec 30, 2025	34.74	34.74	34.74	34.74	34.74	-2.42%	-
Dec 29, 2025	36.44	36.44	35.00	35.60	35.60	-3.58%	455
Dec 23, 2025	36.92	36.92	36.92	36.92	36.92	0.71%	-
Dec 22, 2025	36.04	36.66	36.04	36.66	36.66	4.68%	159
Dec 19, 2025	35.02	35.02	35.02	35.02	35.02	-0.79%	-
Dec 18, 2025	40.04	40.40	35.10	35.30	35.30	-11.66%	2,553
Dec 17, 2025	39.96	39.96	39.96	39.96	39.96	1.99%	-
Dec 16, 2025	38.30	39.18	38.30	39.18	39.18	0.46%	109
Dec 15, 2025	39.30	39.30	39.00	39.00	39.00	2.20%	275
Dec 12, 2025	38.16	38.16	38.16	38.16	38.16	1.01%	-
Dec 11, 2025	37.78	37.78	37.78	37.78	37.78	1.50%	-
Dec 10, 2025	37.28	37.90	37.22	37.22	37.22	-0.48%	37
Dec 9, 2025	36.30	37.40	36.30	37.40	37.40	0.92%	110
Dec 8, 2025	37.54	38.16	37.06	37.06	37.06	1.20%	180