Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	36.62	36.62	36.62	36.62	36.62	-1.56%	300
Dec 4, 2025	37.20	37.20	37.20	37.20	37.20	1.09%	-
Dec 3, 2025	36.18	36.80	36.18	36.80	36.80	-1.18%	541
Dec 2, 2025	37.24	37.24	37.24	37.24	37.24	-0.96%	-
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