Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	50.04	50.13	48.94	49.68	-	-0.04%	566,711
Jul 18, 2025	49.76	50.00	49.15	49.70	49.70	0.14%	1,358,490
Jul 17, 2025	47.72	49.68	47.60	49.63	49.63	3.96%	2,629,656
Jul 16, 2025	46.53	47.79	46.27	47.74	47.74	2.71%	2,510,623
Jul 15, 2025	48.13	48.24	46.42	46.48	46.48	-3.03%	2,062,853
Jul 14, 2025	47.60	48.54	47.50	47.93	47.93	0.88%	1,766,223
Jul 11, 2025	47.50	48.00	47.36	47.51	47.51	-0.59%	2,892,985
Jul 10, 2025	48.57	48.91	47.78	47.79	47.79	-1.42%	1,997,274
Jul 9, 2025	48.45	48.85	47.92	48.48	48.48	0.29%	1,475,559
Jul 8, 2025	48.67	49.03	48.08	48.34	48.34	-0.98%	3,542,294
Jul 7, 2025	48.76	48.96	47.75	48.82	48.82	-	2,876,082
Jul 3, 2025	49.04	49.38	48.61	48.82	48.82	-0.47%	725,132
Jul 2, 2025	49.06	49.57	48.34	49.05	49.05	0.04%	1,718,506
Jul 1, 2025	48.89	50.28	48.74	49.03	49.03	-0.31%	2,034,247
Jun 30, 2025	49.65	49.69	48.96	49.18	49.18	-0.53%	2,509,876
Jun 27, 2025	49.59	49.90	48.58	49.44	49.44	0.35%	3,821,634
Jun 26, 2025	49.38	49.56	48.51	49.27	49.27	-0.46%	2,045,444
Jun 25, 2025	50.50	50.87	49.11	49.50	49.50	-1.82%	2,655,691
Jun 24, 2025	52.98	52.98	50.30	50.42	50.42	-3.30%	2,504,320
Jun 23, 2025	51.73	52.40	51.09	52.14	52.14	0.06%	1,075,578
Jun 20, 2025	52.65	52.71	52.02	52.11	52.11	-0.86%	985,412
Jun 18, 2025	51.97	52.93	51.57	52.56	52.56	1.55%	1,704,069
Jun 17, 2025	52.25	52.87	51.73	51.76	51.76	-2.06%	956,888
Jun 16, 2025	52.10	53.29	52.00	52.85	52.85	2.60%	1,943,509
Jun 13, 2025	52.61	53.00	51.14	51.51	51.51	-3.77%	1,969,737
Jun 12, 2025	53.92	54.00	53.09	53.53	53.53	-0.74%	2,444,786
Jun 11, 2025	56.00	56.25	53.89	53.93	53.93	-3.42%	1,882,058
Jun 10, 2025	56.18	57.20	55.76	55.84	55.84	-0.46%	2,098,504
Jun 9, 2025	55.05	56.27	54.27	56.10	56.10	2.45%	2,308,291
Jun 6, 2025	55.37	55.56	54.29	54.76	54.76	-0.89%	1,767,536
Jun 5, 2025	55.98	56.15	54.79	55.25	55.25	-1.02%	1,356,020
Jun 4, 2025	55.41	56.15	55.07	55.82	55.82	1.12%	1,910,405
Jun 3, 2025	54.75	55.79	54.70	55.20	55.20	1.15%	1,813,537
Jun 2, 2025	53.46	54.64	53.19	54.57	54.57	1.47%	3,551,755
May 30, 2025	52.86	54.28	52.61	53.78	53.78	0.66%	3,575,822
May 29, 2025	54.50	54.52	52.47	53.43	53.43	-1.60%	8,130,217
May 28, 2025	54.04	54.59	53.89	54.30	54.30	0.22%	1,027,687
May 27, 2025	54.03	54.65	53.55	54.18	54.18	1.80%	1,914,101
May 23, 2025	51.51	53.82	51.16	53.22	53.22	-3.32%	2,801,859
May 22, 2025	54.89	55.65	54.60	55.05	55.05	0.07%	1,406,903
May 21, 2025	55.83	56.76	55.00	55.01	55.01	-2.53%	1,281,817
May 20, 2025	56.13	57.39	55.76	56.44	56.44	0.64%	1,658,204
May 19, 2025	56.57	56.78	54.75	56.08	56.08	-1.08%	2,919,238
May 16, 2025	58.00	58.30	56.28	56.69	56.69	-1.75%	2,428,435
May 15, 2025	59.04	59.50	56.58	57.70	57.70	5.89%	5,924,164
May 14, 2025	54.19	55.19	53.25	54.49	54.49	0.76%	3,956,743
May 13, 2025	53.99	54.78	53.12	54.08	54.08	1.50%	2,121,659
May 12, 2025	54.51	55.32	52.74	53.28	53.28	1.31%	2,706,344
May 9, 2025	52.36	52.81	51.52	52.59	52.59	0.23%	1,687,777
May 8, 2025	52.59	53.35	52.04	52.47	52.47	1.20%	1,659,540