Birkenstock Holding plc (FRA:7PV)
Germany · Delayed Price · Currency is EUR 29.60
+1.30 (4.59%)
At close: Oct 23, 2026
FRA:7PV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.59% | - |
| Oct 22, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.05% | - |
| Oct 21, 2026 | 28.95 | 28.95 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Oct 20, 2026 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | 0.17% | 32 |
| Oct 19, 2026 | 29.85 | 29.85 | 28.95 | 28.95 | 28.95 | -8.24% | 100 |
| Oct 16, 2026 | 31.60 | 31.60 | 31.55 | 31.55 | 31.55 | -0.79% | 22 |
| Oct 15, 2026 | 29.95 | 31.80 | 29.95 | 31.80 | 31.80 | 4.95% | 10,497 |
| Oct 14, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.30% | 750 |
| Oct 13, 2026 | 30.05 | 30.70 | 30.05 | 30.70 | 30.70 | 0.99% | 33 |
| Oct 12, 2026 | 29.80 | 30.40 | 29.40 | 30.40 | 30.40 | 3.75% | 5,817 |
| Oct 9, 2026 | 29.20 | 29.30 | 29.20 | 29.30 | 29.30 | 0.17% | 15 |
| Oct 8, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.02% | - |
| Oct 7, 2026 | 29.95 | 30.00 | 29.55 | 29.55 | 29.55 | -2.15% | 668 |
| Oct 6, 2026 | 29.85 | 30.20 | 29.80 | 30.20 | 30.20 | 0.67% | 100 |
| Oct 5, 2026 | 29.45 | 30.00 | 29.45 | 30.00 | 30.00 | 2.56% | 1,600 |
| Oct 2, 2026 | 29.05 | 29.75 | 29.05 | 29.25 | 29.25 | 1.04% | 400 |
| Oct 1, 2026 | 29.05 | 29.25 | 28.55 | 28.95 | 28.95 | 0.17% | 1,980 |
| Sep 30, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | - |
| Sep 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.19% | 100 |
| Sep 28, 2026 | 29.85 | 29.85 | 29.10 | 29.65 | 29.65 | 0.68% | 166 |
| Sep 25, 2026 | 27.70 | 29.45 | 27.70 | 29.45 | 29.45 | 7.29% | 25 |
| Sep 24, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | - |
| Sep 23, 2026 | 27.50 | 27.60 | 27.45 | 27.45 | 27.45 | -0.72% | 173 |
| Sep 22, 2026 | 27.05 | 28.00 | 27.05 | 27.65 | 27.65 | 2.60% | 3,225 |
| Sep 21, 2026 | 26.35 | 27.10 | 26.35 | 26.95 | 26.95 | 1.32% | 1,881 |
| 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 |