Birkenstock Holding plc (FRA:7PV)
Germany · Delayed Price · Currency is EUR 41.02
-0.22 (-0.53%)
Last updated: Sep 10, 2025, 10:15 AM CET
Birkenstock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 42.76 | 44.86 | 41.00 | 41.30 | - | -3.32% | 884 |
| Aug 13, 2025 | 41.74 | 42.72 | 41.74 | 42.72 | - | 2.05% | 112 |
| Aug 12, 2025 | 40.68 | 41.92 | 40.68 | 41.86 | - | 0.96% | 616 |
| Aug 11, 2025 | 41.06 | 41.96 | 41.06 | 41.46 | - | -0.77% | 140 |
| Aug 8, 2025 | 41.38 | 41.78 | 41.38 | 41.78 | - | -2.97% | 80 |
| Aug 7, 2025 | 41.98 | 43.06 | 41.98 | 43.06 | - | 0.61% | 289 |
| Aug 6, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | -2.33% | 47 |
| Aug 5, 2025 | 43.30 | 43.90 | 43.30 | 43.82 | - | 3.59% | 47 |
| Aug 4, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | - | -2.22% | 18 |
| Aug 1, 2025 | 43.46 | 43.46 | 43.26 | 43.26 | - | -4.71% | 18 |
| Jul 31, 2025 | 45.38 | 45.40 | 45.38 | 45.40 | - | 0.53% | 17 |
| Jul 30, 2025 | 45.96 | 45.96 | 45.16 | 45.16 | - | 1.48% | 720 |
| Jul 29, 2025 | 43.92 | 44.50 | 43.92 | 44.50 | - | 0.82% | 23 |
| Jul 28, 2025 | 44.48 | 44.48 | 44.14 | 44.14 | - | -1.52% | 230 |
| Jul 25, 2025 | 44.22 | 45.40 | 44.22 | 44.82 | - | 2.10% | 124 |
| Jul 24, 2025 | 44.20 | 45.38 | 43.90 | 43.90 | - | 1.15% | 513 |
| Jul 23, 2025 | 42.48 | 43.40 | 42.48 | 43.40 | - | 3.93% | 50 |
| Jul 22, 2025 | 41.86 | 41.86 | 41.76 | 41.76 | - | -2.25% | 5 |
| Jul 21, 2025 | 42.44 | 42.72 | 42.10 | 42.72 | - | -0.65% | 320 |
| Jul 18, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | - | 5.39% | 19 |
| Jul 17, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 2.00% | 1,000 |
| Jul 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -1.14% | 1,000 |
| Jul 15, 2025 | 40.76 | 40.80 | 40.46 | 40.46 | - | -0.98% | 65 |
| Jul 14, 2025 | 40.26 | 40.86 | 40.26 | 40.86 | - | 0.84% | 10 |
| Jul 11, 2025 | 40.48 | 40.52 | 40.48 | 40.52 | - | -1.17% | 25 |
| Jul 10, 2025 | 41.10 | 41.12 | 41.00 | 41.00 | - | -0.05% | 155 |
| Jul 9, 2025 | 40.92 | 41.44 | 40.92 | 41.02 | - | -1.96% | 285 |
| Jul 8, 2025 | 41.28 | 41.84 | 41.28 | 41.84 | - | -0.33% | 30 |
| Jul 7, 2025 | 41.28 | 41.98 | 41.28 | 41.98 | - | -0.05% | 25 |
| Jul 4, 2025 | 41.36 | 42.00 | 41.36 | 42.00 | - | 1.84% | 90 |
| Jul 3, 2025 | 41.38 | 41.38 | 41.24 | 41.24 | - | -1.15% | 430 |
| Jul 2, 2025 | 41.34 | 41.72 | 41.34 | 41.72 | - | -1.28% | 100 |