Birkenstock Holding plc (BIRK)

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	35.11	36.50	34.77	35.83	35.83	5.17%	1,781,387
Mar 30, 2026	34.70	35.36	33.95	34.07	34.07	-0.35%	1,990,287
Mar 27, 2026	34.91	35.02	33.56	34.19	34.19	-2.92%	2,099,990
Mar 26, 2026	35.97	36.91	35.04	35.22	35.22	-3.16%	1,738,761
Mar 25, 2026	37.10	37.58	35.40	36.37	36.37	-0.30%	1,446,726
Mar 24, 2026	35.14	36.74	34.75	36.48	36.48	3.26%	2,330,017
Mar 23, 2026	34.35	35.68	34.14	35.33	35.33	5.97%	2,221,154
Mar 20, 2026	34.89	34.91	33.06	33.34	33.34	-4.88%	3,400,072
Mar 19, 2026	35.78	36.11	34.28	35.05	35.05	-4.39%	4,010,431
Mar 18, 2026	36.90	37.50	35.96	36.66	36.66	-1.56%	3,062,049
Mar 17, 2026	38.10	38.41	37.21	37.24	37.24	-1.51%	1,499,101
Mar 16, 2026	37.45	38.58	37.45	37.81	37.81	1.02%	1,957,391
Mar 13, 2026	36.60	37.48	36.14	37.43	37.43	3.60%	2,038,015
Mar 12, 2026	36.50	37.09	35.70	36.13	36.13	-1.55%	2,777,669
Mar 11, 2026	38.16	38.16	36.21	36.70	36.70	-3.65%	2,016,044
Mar 10, 2026	37.70	38.67	37.35	38.09	38.09	0.61%	1,808,211
Mar 9, 2026	37.55	38.13	36.14	37.86	37.86	-0.63%	1,789,147
Mar 6, 2026	39.76	39.76	38.00	38.10	38.10	-5.20%	2,072,552
Mar 5, 2026	41.15	41.33	39.88	40.19	40.19	-3.06%	1,453,463
Mar 4, 2026	41.26	41.83	40.63	41.46	41.46	0.29%	2,103,427
Mar 3, 2026	41.34	41.56	39.43	41.34	41.34	-2.78%	2,579,990
Mar 2, 2026	40.75	42.61	40.07	42.52	42.52	2.09%	2,758,750
Feb 27, 2026	40.16	41.90	40.11	41.65	41.65	1.73%	3,383,623
Feb 26, 2026	40.06	41.73	39.66	40.94	40.94	3.23%	2,942,928
Feb 25, 2026	38.56	40.41	38.40	39.66	39.66	3.28%	3,268,639
Feb 24, 2026	38.85	39.47	38.21	38.40	38.40	-0.88%	2,169,588
Feb 23, 2026	40.00	40.27	38.37	38.74	38.74	-5.26%	1,985,659
Feb 20, 2026	40.33	42.49	39.99	40.89	40.89	1.16%	3,761,576
Feb 19, 2026	41.59	41.80	39.97	40.42	40.42	-3.28%	2,171,197
Feb 18, 2026	41.14	42.25	41.14	41.79	41.79	1.38%	2,023,583
Feb 17, 2026	40.19	41.51	39.95	41.22	41.22	3.57%	2,760,208
Feb 13, 2026	39.89	40.60	39.21	39.80	39.80	0.96%	2,099,800
Feb 12, 2026	38.86	40.13	37.92	39.42	39.42	-1.45%	5,152,712
Feb 11, 2026	39.66	40.99	39.66	40.00	40.00	-0.42%	2,929,770
Feb 10, 2026	39.60	40.69	39.05	40.17	40.17	3.99%	2,460,705
Feb 9, 2026	38.45	38.90	38.01	38.63	38.63	0.47%	1,781,916
Feb 6, 2026	37.16	38.60	37.16	38.45	38.45	3.11%	2,039,049
Feb 5, 2026	38.08	38.16	37.00	37.29	37.29	-2.94%	2,385,469
Feb 4, 2026	37.72	38.57	37.45	38.42	38.42	2.48%	2,937,663
Feb 3, 2026	37.12	37.91	36.64	37.49	37.49	0.89%	2,702,207
Feb 2, 2026	37.36	37.68	36.45	37.16	37.16	-1.59%	2,690,046
Jan 30, 2026	38.21	38.68	37.54	37.76	37.76	0.11%	2,450,775
Jan 29, 2026	38.00	38.00	37.04	37.72	37.72	0.40%	2,465,281
Jan 28, 2026	40.01	40.60	36.78	37.57	37.57	-2.14%	3,908,226
Jan 27, 2026	39.34	39.52	38.24	38.39	38.39	-2.91%	2,497,718
Jan 26, 2026	39.98	40.03	39.30	39.54	39.54	-0.03%	1,869,992
Jan 23, 2026	40.08	40.30	39.35	39.55	39.55	-1.71%	2,134,985
Jan 22, 2026	39.09	40.53	39.04	40.24	40.24	2.18%	2,365,216
Jan 21, 2026	37.59	39.47	37.50	39.38	39.38	6.00%	3,953,097
Jan 20, 2026	37.52	38.39	36.89	37.15	37.15	-3.43%	3,542,162

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.