Birkenstock Holding plc (FRA:7PV)
Germany · Delayed Price · Currency is EUR 26.60
-0.30 (-1.12%)
At close: Sep 18, 2026
FRA:7PV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.95 | 26.95 | 26.60 | 26.60 | 26.60 | -1.12% | 120 |
| Sep 17, 2026 | 26.25 | 27.15 | 26.25 | 26.90 | 26.90 | 2.48% | 12,020 |
| Sep 16, 2026 | 25.85 | 26.50 | 25.85 | 26.25 | 26.25 | 0.96% | 1,550 |
| Sep 15, 2026 | 26.25 | 26.95 | 26.00 | 26.00 | 26.00 | -3.53% | 600 |
| Sep 14, 2026 | 27.40 | 27.60 | 26.50 | 26.95 | 26.95 | -0.74% | 636 |
| Sep 11, 2026 | 26.00 | 27.15 | 26.00 | 27.15 | 27.15 | 4.83% | 65 |
| Sep 10, 2026 | 27.10 | 27.70 | 25.90 | 25.90 | 25.90 | -4.60% | 1,257 |
| Sep 9, 2026 | 27.85 | 28.50 | 27.05 | 27.15 | 27.15 | -3.55% | 4,837 |
| Sep 8, 2026 | 29.25 | 29.25 | 28.15 | 28.15 | 28.15 | -4.09% | 2,013 |
| Sep 7, 2026 | 30.00 | 30.00 | 29.25 | 29.35 | 29.35 | -0.34% | 862 |
| Sep 4, 2026 | 29.00 | 29.45 | 29.00 | 29.45 | 29.45 | 0.34% | 88 |
| Sep 3, 2026 | 29.00 | 29.90 | 29.00 | 29.35 | 29.35 | -0.68% | 1,325 |
| Sep 2, 2026 | 29.25 | 29.55 | 29.25 | 29.55 | 29.55 | -0.67% | 100 |
| Sep 1, 2026 | 29.85 | 29.95 | 29.75 | 29.75 | 29.75 | -3.41% | 6,791 |
| Aug 31, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | - | 10 |
| Aug 28, 2026 | 30.15 | 30.80 | 30.15 | 30.80 | 30.80 | -0.48% | 1,012 |
| Aug 27, 2026 | 31.20 | 32.00 | 30.95 | 30.95 | 30.95 | 1.14% | 420 |
| Aug 26, 2026 | 29.95 | 31.20 | 29.95 | 30.60 | 30.60 | 2.68% | 342 |
| Aug 25, 2026 | 30.40 | 31.00 | 29.80 | 29.80 | 29.80 | -2.45% | 115 |
| Aug 24, 2026 | 30.95 | 32.80 | 30.55 | 30.55 | 30.55 | 0.16% | 4,280 |
| Aug 21, 2026 | 29.80 | 30.50 | 29.80 | 30.50 | 30.50 | 0.83% | 200 |
| Aug 20, 2026 | 31.20 | 31.80 | 29.65 | 30.25 | 30.25 | -4.12% | 1,363 |
| Aug 19, 2026 | 32.00 | 32.80 | 31.55 | 31.55 | 31.55 | -3.81% | 483 |
| Aug 18, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | -0.61% | 385 |
| Aug 17, 2026 | 34.55 | 34.55 | 33.00 | 33.00 | 33.00 | -3.51% | 268 |
| Aug 14, 2026 | 35.10 | 35.70 | 34.20 | 34.20 | 34.20 | -5.91% | 3,590 |
| Aug 13, 2026 | 31.65 | 36.70 | 31.65 | 36.35 | 36.35 | 14.13% | 1,698 |
| Aug 12, 2026 | 32.15 | 33.00 | 31.75 | 31.85 | 31.85 | -5.77% | 1,163 |
| Aug 11, 2026 | 34.10 | 34.10 | 33.80 | 33.80 | 33.80 | -1.17% | 25 |
| Aug 10, 2026 | 33.80 | 34.20 | 33.40 | 34.20 | 34.20 | 7.04% | 345 |
| Aug 7, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -2.74% | - |
| Aug 6, 2026 | 32.25 | 32.85 | 32.25 | 32.85 | 32.85 | 0.61% | 4 |
| Aug 5, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -3.12% | 170 |
| Aug 4, 2026 | 33.70 | 33.80 | 33.70 | 33.70 | 33.70 | -0.30% | 344 |
| Aug 3, 2026 | 33.95 | 33.95 | 33.80 | 33.80 | 33.80 | -4.38% | 150 |
| Jul 31, 2026 | 35.00 | 35.35 | 34.95 | 35.35 | 35.35 | -1.67% | 615 |
| Jul 30, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -1.10% | - |
| Jul 29, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.28% | - |
| Jul 28, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 3.57% | - |
| Jul 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.64% | - |
| Jul 24, 2026 | 35.50 | 35.95 | 35.50 | 35.95 | 35.95 | -3.36% | 12 |
| Jul 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.50% | - |
| Jul 22, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.41% | - |
| Jul 21, 2026 | 37.30 | 37.30 | 36.80 | 36.80 | 36.80 | -4.91% | - |
| Jul 20, 2026 | 38.40 | 38.70 | 38.40 | 38.70 | 38.70 | - | 133 |
| Jul 17, 2026 | 38.70 | 39.45 | 38.70 | 38.70 | 38.70 | 4.31% | 105 |
| Jul 16, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -3.89% | - |
| Jul 15, 2026 | 38.50 | 38.60 | 38.50 | 38.60 | 38.60 | -0.64% | 30 |
| Jul 14, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -2.75% | 8 |
| Jul 13, 2026 | 39.95 | 40.45 | 39.95 | 39.95 | 39.95 | 0.38% | 100 |