Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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