Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	38.10	38.70	38.10	38.58	38.58	1.15%	-
Sep 29, 2025	38.36	38.36	37.80	38.14	38.14	-1.24%	7,008
Sep 26, 2025	38.16	39.14	38.16	38.62	38.62	1.10%	3,008
Sep 25, 2025	38.32	41.00	37.02	38.20	38.20	-0.78%	11,283
Sep 24, 2025	38.80	39.00	38.50	38.50	38.50	-	2,542
Sep 23, 2025	39.32	39.32	38.50	38.50	38.50	-5.82%	365
Sep 22, 2025	40.88	40.88	40.88	40.88	40.88	3.70%	5
Sep 19, 2025	38.78	39.42	38.78	39.42	39.42	0.72%	300
Sep 18, 2025	39.06	39.50	39.06	39.14	39.14	0.57%	377
Sep 17, 2025	38.20	39.08	38.20	38.92	38.92	0.83%	110
Sep 16, 2025	38.88	38.88	38.60	38.60	38.60	-2.62%	10
Sep 15, 2025	40.00	40.00	39.64	39.64	39.64	-1.29%	300
Sep 12, 2025	40.24	40.30	39.80	40.16	40.16	-0.10%	925
Sep 11, 2025	39.80	40.78	39.80	40.20	40.20	1.36%	220
Sep 10, 2025	40.12	41.02	39.66	39.66	39.66	-3.83%	1,377
Sep 9, 2025	41.24	41.24	41.24	41.24	41.24	-3.06%	10
Sep 8, 2025	42.54	42.54	42.54	42.54	42.54	-2.61%	10
Sep 5, 2025	44.28	44.28	43.68	43.68	43.68	0.65%	45
Sep 4, 2025	42.32	43.40	42.32	43.40	43.40	-0.23%	25
Sep 3, 2025	42.92	43.50	42.92	43.50	43.50	1.16%	115
Sep 2, 2025	44.28	44.60	43.00	43.00	43.00	-2.80%	216
Sep 1, 2025	44.26	44.26	44.24	44.24	44.24	-0.58%	50
Aug 29, 2025	44.56	44.56	44.50	44.50	44.50	-1.46%	30
Aug 28, 2025	44.56	45.16	44.56	45.16	45.16	1.76%	30
Aug 27, 2025	44.38	44.38	44.38	44.38	44.38	0.05%	200
Aug 26, 2025	44.94	45.54	44.36	44.36	44.36	-1.68%	200
Aug 25, 2025	45.32	45.40	45.12	45.12	45.12	1.35%	545
Aug 22, 2025	43.26	44.52	43.26	44.52	44.52	4.31%	200
Aug 21, 2025	42.68	42.68	42.68	42.68	42.68	-	260
Aug 20, 2025	42.72	43.30	42.68	42.68	42.68	-0.56%	260
Aug 19, 2025	42.96	42.98	42.92	42.92	42.92	-1.29%	75
Aug 18, 2025	42.30	43.66	42.30	43.48	43.48	3.03%	1,115
Aug 15, 2025	42.20	42.20	42.20	42.20	42.20	2.18%	80
Aug 14, 2025	42.76	44.86	41.00	41.30	41.30	-3.32%	884
Aug 13, 2025	41.74	42.72	41.74	42.72	42.72	2.05%	112
Aug 12, 2025	40.68	41.92	40.68	41.86	41.86	0.96%	616
Aug 11, 2025	41.06	41.96	41.06	41.46	41.46	-0.77%	140
Aug 8, 2025	41.38	41.78	41.38	41.78	41.78	-2.97%	80
Aug 7, 2025	41.98	43.06	41.98	43.06	43.06	0.61%	289
Aug 6, 2025	42.80	42.80	42.80	42.80	42.80	-2.33%	47
Aug 5, 2025	43.30	43.90	43.30	43.82	43.82	3.59%	47
Aug 4, 2025	42.30	42.30	42.30	42.30	42.30	-2.22%	18
Aug 1, 2025	43.46	43.46	43.26	43.26	43.26	-4.71%	18
Jul 31, 2025	45.38	45.40	45.38	45.40	45.40	0.53%	17
Jul 30, 2025	45.96	45.96	45.16	45.16	45.16	1.48%	720
Jul 29, 2025	43.92	44.50	43.92	44.50	44.50	0.82%	23
Jul 28, 2025	44.48	44.48	44.14	44.14	44.14	-1.52%	230
Jul 25, 2025	44.22	45.40	44.22	44.82	44.82	2.10%	124
Jul 24, 2025	44.20	45.38	43.90	43.90	43.90	1.15%	513
Jul 23, 2025	42.48	43.40	42.48	43.40	43.40	3.93%	50