Birkenstock Holding plc (FRA:7PV)
Germany · Delayed Price · Currency is EUR 36.70
-0.58 (-1.56%)
Last updated: Oct 23, 2025, 8:14 AM CET
Birkenstock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | - | -1.56% | - |
| Oct 22, 2025 | 36.46 | 37.28 | 36.46 | 37.28 | - | 2.59% | 31 |
| Oct 21, 2025 | 35.30 | 36.34 | 35.30 | 36.34 | - | 1.57% | 276 |
| Oct 20, 2025 | 36.42 | 36.42 | 35.78 | 35.78 | - | 0.22% | 123 |
| Oct 17, 2025 | 35.54 | 35.70 | 35.54 | 35.70 | - | -3.15% | 100 |
| Oct 16, 2025 | 37.04 | 37.04 | 36.86 | 36.86 | - | -2.07% | 117 |
| Oct 15, 2025 | 36.44 | 37.64 | 36.44 | 37.64 | - | 2.73% | 10 |
| Oct 14, 2025 | 35.98 | 36.64 | 35.98 | 36.64 | - | -1.40% | 300 |
| Oct 13, 2025 | 37.10 | 37.20 | 36.60 | 37.16 | - | -0.16% | 281 |
| Oct 10, 2025 | 37.40 | 38.00 | 37.22 | 37.22 | - | -0.85% | 157 |
| Oct 9, 2025 | 38.50 | 38.50 | 37.54 | 37.54 | - | -2.19% | 490 |
| Oct 8, 2025 | 38.00 | 38.40 | 38.00 | 38.38 | - | -0.57% | 862 |
| Oct 7, 2025 | 39.10 | 39.46 | 38.60 | 38.60 | - | -3.79% | 1,460 |
| Oct 6, 2025 | 39.92 | 40.36 | 39.92 | 40.12 | - | 0.65% | 761 |
| Oct 3, 2025 | 39.26 | 39.86 | 39.22 | 39.86 | - | 2.84% | 215 |
| Oct 2, 2025 | 39.04 | 39.92 | 38.76 | 38.76 | - | 0.10% | 141 |
| Oct 1, 2025 | 38.06 | 38.72 | 38.06 | 38.72 | - | 0.36% | 10 |
| Sep 30, 2025 | 38.10 | 38.70 | 38.10 | 38.58 | - | 1.15% | 155 |
| Sep 29, 2025 | 38.36 | 38.36 | 37.80 | 38.14 | - | -1.24% | 482 |
| Sep 26, 2025 | 38.16 | 39.14 | 38.16 | 38.62 | - | 1.10% | 120 |
| Sep 25, 2025 | 38.32 | 41.00 | 37.02 | 38.20 | - | -0.78% | 756 |
| Sep 24, 2025 | 38.80 | 39.00 | 38.50 | 38.50 | - | - | 192 |
| Sep 23, 2025 | 39.32 | 39.32 | 38.50 | 38.50 | - | -5.82% | 365 |
| Sep 22, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | - | 3.70% | 5 |
| Sep 19, 2025 | 38.78 | 39.42 | 38.78 | 39.42 | - | 0.72% | 300 |
| Sep 18, 2025 | 39.06 | 39.50 | 39.06 | 39.14 | - | 0.57% | 377 |
| Sep 17, 2025 | 38.20 | 39.08 | 38.20 | 38.92 | - | 0.83% | 110 |
| Sep 16, 2025 | 38.88 | 38.88 | 38.60 | 38.60 | - | -2.62% | 10 |
| Sep 15, 2025 | 40.00 | 40.00 | 39.64 | 39.64 | - | -1.29% | 300 |
| Sep 12, 2025 | 40.24 | 40.30 | 39.80 | 40.16 | - | -0.10% | 925 |
| Sep 11, 2025 | 39.80 | 40.78 | 39.80 | 40.20 | - | 1.36% | 220 |
| Sep 10, 2025 | 40.12 | 41.02 | 39.66 | 39.66 | - | -3.83% | 1,377 |
| Sep 9, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | - | -3.06% | 10 |
| Sep 8, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | - | -2.61% | 10 |
| Sep 5, 2025 | 44.28 | 44.28 | 43.68 | 43.68 | - | 0.65% | 45 |
| Sep 4, 2025 | 42.32 | 43.40 | 42.32 | 43.40 | - | -0.23% | 25 |
| Sep 3, 2025 | 42.92 | 43.50 | 42.92 | 43.50 | - | 1.16% | 115 |
| Sep 2, 2025 | 44.28 | 44.60 | 43.00 | 43.00 | - | -2.80% | 216 |
| Sep 1, 2025 | 44.26 | 44.26 | 44.24 | 44.24 | - | -0.58% | 50 |
| Aug 29, 2025 | 44.56 | 44.56 | 44.50 | 44.50 | - | -1.46% | 30 |
| Aug 28, 2025 | 44.56 | 45.16 | 44.56 | 45.16 | - | 1.76% | 30 |
| Aug 27, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | - | 0.05% | 200 |
| Aug 26, 2025 | 44.94 | 45.54 | 44.36 | 44.36 | - | -1.68% | 200 |
| Aug 25, 2025 | 45.32 | 45.40 | 45.12 | 45.12 | - | 1.35% | 545 |
| Aug 22, 2025 | 43.26 | 44.52 | 43.26 | 44.52 | - | 4.31% | 200 |
| Aug 21, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | - | - | 260 |
| Aug 20, 2025 | 42.72 | 43.30 | 42.68 | 42.68 | - | -0.56% | 260 |
| Aug 19, 2025 | 42.96 | 42.98 | 42.92 | 42.92 | - | -1.29% | 75 |
| Aug 18, 2025 | 42.30 | 43.66 | 42.30 | 43.48 | - | 3.03% | 1,115 |
| Aug 15, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | 2.18% | 80 |