Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.97	61.07	56.47	60.40	60.40	4.88%	2,428,332
Dec 19, 2024	57.20	59.06	56.56	57.59	57.59	0.75%	2,625,203
Dec 18, 2024	60.94	62.45	56.55	57.16	57.16	1.96%	5,641,787
Dec 17, 2024	55.80	56.24	54.56	56.06	56.06	0.59%	2,712,486
Dec 16, 2024	54.82	56.00	54.54	55.73	55.73	1.22%	1,521,094
Dec 13, 2024	53.41	55.35	53.10	55.06	55.06	2.74%	1,737,832
Dec 12, 2024	54.35	54.66	52.79	53.59	53.59	-1.03%	1,499,990
Dec 11, 2024	54.47	55.09	53.66	54.15	54.15	-0.40%	1,389,286
Dec 10, 2024	54.56	55.06	53.05	54.37	54.37	0.09%	1,729,176
Dec 9, 2024	54.31	55.68	53.86	54.32	54.32	1.44%	1,770,692
Dec 6, 2024	52.80	54.43	52.51	53.55	53.55	2.37%	1,483,926
Dec 5, 2024	52.29	52.53	51.92	52.31	52.31	0.11%	860,700
Dec 4, 2024	52.18	52.70	51.89	52.25	52.25	-0.17%	808,258
Dec 3, 2024	52.40	52.84	51.11	52.34	52.34	1.61%	1,321,926
Dec 2, 2024	51.66	52.10	49.88	51.51	51.51	-0.29%	1,240,740
Nov 29, 2024	51.35	52.63	50.75	51.66	51.66	2.28%	886,138
Nov 27, 2024	50.18	51.30	49.54	50.51	50.51	0.90%	911,511
Nov 26, 2024	50.21	50.77	49.64	50.06	50.06	-1.50%	775,961
Nov 25, 2024	47.78	51.42	47.78	50.82	50.82	6.76%	1,754,765
Nov 22, 2024	47.66	47.95	47.04	47.60	47.60	0.40%	735,216
Nov 21, 2024	46.69	47.44	46.08	47.41	47.41	2.55%	470,650
Nov 20, 2024	46.30	46.57	45.57	46.23	46.23	-0.82%	557,086
Nov 19, 2024	46.00	47.27	45.87	46.61	46.61	0.32%	781,603
Nov 18, 2024	45.56	46.61	45.25	46.46	46.46	1.93%	895,128
Nov 15, 2024	44.90	45.60	44.45	45.58	45.58	1.76%	1,299,021
Nov 14, 2024	45.24	46.26	44.11	44.79	44.79	-0.16%	1,595,356
Nov 13, 2024	45.85	46.71	44.78	44.86	44.86	-1.45%	1,188,881
Nov 12, 2024	46.50	46.97	44.93	45.52	45.52	-2.55%	1,095,723
Nov 11, 2024	46.99	47.50	46.05	46.71	46.71	0.19%	1,135,019
Nov 8, 2024	46.67	47.04	45.95	46.62	46.62	-0.91%	1,150,795
Nov 7, 2024	46.85	48.41	46.69	47.05	47.05	1.40%	1,139,778
Nov 6, 2024	47.34	47.58	45.05	46.40	46.40	0.30%	1,265,893
Nov 5, 2024	46.07	46.74	45.98	46.26	46.26	0.26%	720,210
Nov 4, 2024	46.10	47.03	46.08	46.14	46.14	0.65%	519,274
Nov 1, 2024	46.21	46.41	45.78	45.84	45.84	-0.35%	856,026
Oct 31, 2024	46.45	46.69	45.95	46.00	46.00	-1.56%	1,136,040
Oct 30, 2024	47.59	48.39	46.67	46.73	46.73	-2.01%	811,548
Oct 29, 2024	47.86	47.95	46.84	47.69	47.69	-1.71%	1,341,769
Oct 28, 2024	49.76	50.30	48.50	48.52	48.52	-1.78%	1,203,790
Oct 25, 2024	49.86	50.25	49.17	49.40	49.40	-0.22%	780,152
Oct 24, 2024	50.63	50.64	49.23	49.51	49.51	-1.61%	650,375
Oct 23, 2024	50.54	50.78	49.97	50.32	50.32	-0.73%	534,296
Oct 22, 2024	50.68	51.20	50.45	50.69	50.69	-0.72%	473,227
Oct 21, 2024	51.65	51.88	50.73	51.06	51.06	-1.39%	513,329
Oct 18, 2024	50.57	51.84	50.37	51.78	51.78	2.58%	689,261
Oct 17, 2024	50.53	51.12	50.28	50.48	50.48	0.24%	396,335
Oct 16, 2024	50.67	50.88	49.84	50.36	50.36	-0.16%	1,048,060
Oct 15, 2024	51.36	51.53	50.22	50.44	50.44	-2.57%	1,337,989
Oct 14, 2024	50.23	51.79	50.23	51.77	51.77	3.50%	1,695,102
Oct 11, 2024	49.62	50.63	49.36	50.02	50.02	0.36%	1,316,544
Oct 10, 2024	49.36	50.49	49.00	49.84	49.84	2.07%	1,536,063
Oct 9, 2024	47.81	49.03	47.53	48.83	48.83	2.18%	1,337,685
Oct 8, 2024	47.31	47.99	47.15	47.79	47.79	1.10%	526,326
Oct 7, 2024	49.24	49.50	46.49	47.27	47.27	-3.16%	1,361,731
Oct 4, 2024	47.97	48.83	47.79	48.81	48.81	2.89%	1,080,680
Oct 3, 2024	47.36	47.70	46.74	47.44	47.44	-0.02%	971,429
Oct 2, 2024	47.70	47.91	47.21	47.45	47.45	-1.08%	769,656
Oct 1, 2024	49.27	49.67	47.53	47.97	47.97	-2.68%	1,103,579
Sep 30, 2024	49.23	49.89	48.72	49.29	49.29	0.08%	1,458,382
Sep 27, 2024	49.85	50.09	48.70	49.25	49.25	-1.16%	1,265,807
Sep 26, 2024	50.05	50.73	49.38	49.83	49.83	0.97%	2,329,310
Sep 25, 2024	50.41	50.69	49.04	49.35	49.35	-1.63%	1,077,252
Sep 24, 2024	49.26	50.38	49.22	50.17	50.17	2.03%	1,271,888
Sep 23, 2024	48.09	49.76	47.99	49.17	49.17	2.80%	1,737,705
Sep 20, 2024	48.57	48.57	47.32	47.83	47.83	-0.06%	1,784,051
Sep 19, 2024	48.96	49.00	47.37	47.86	47.86	-0.79%	1,382,259
Sep 18, 2024	48.36	49.33	48.01	48.24	48.24	-	910,394
Sep 17, 2024	48.50	49.14	48.07	48.24	48.24	-	1,351,992
Sep 16, 2024	46.23	48.49	46.00	48.24	48.24	4.33%	2,079,057
Sep 13, 2024	46.00	46.55	45.44	46.24	46.24	-0.41%	1,992,935
Sep 12, 2024	44.89	46.71	44.72	46.43	46.43	3.66%	2,488,870
Sep 11, 2024	43.78	44.84	43.09	44.79	44.79	2.07%	1,923,257
Sep 10, 2024	44.33	44.50	42.91	43.88	43.88	-1.57%	2,701,676
Sep 9, 2024	45.46	46.05	44.54	44.58	44.58	-1.83%	2,161,792
Sep 6, 2024	47.40	47.99	45.37	45.41	45.41	-4.40%	1,819,313
Sep 5, 2024	48.21	48.30	46.48	47.50	47.50	-1.47%	1,175,220
Sep 4, 2024	49.30	49.81	47.71	48.21	48.21	-3.29%	1,142,341
Sep 3, 2024	49.94	50.28	49.03	49.85	49.85	-0.10%	1,727,512
Aug 30, 2024	51.50	51.52	49.04	49.90	49.90	-1.96%	2,887,047
Aug 29, 2024	54.08	54.51	50.25	50.90	50.90	-16.14%	5,829,335
Aug 28, 2024	61.50	62.71	60.66	60.70	60.70	-2.05%	2,165,274
Aug 27, 2024	62.22	62.77	61.63	61.97	61.97	-0.69%	1,846,184
Aug 26, 2024	64.28	64.78	62.29	62.40	62.40	-1.84%	1,636,800
Aug 23, 2024	62.92	63.68	62.53	63.57	63.57	2.17%	699,102
Aug 22, 2024	62.95	63.76	62.07	62.22	62.22	-1.29%	905,312
Aug 21, 2024	61.87	63.33	61.87	63.03	63.03	2.32%	1,529,331
Aug 20, 2024	62.80	62.80	61.24	61.60	61.60	-0.56%	951,755
Aug 19, 2024	62.89	63.31	61.66	61.95	61.95	-1.49%	506,485
Aug 16, 2024	62.32	63.89	62.04	62.89	62.89	0.82%	1,365,894
Aug 15, 2024	60.64	63.00	60.45	62.38	62.38	4.73%	1,589,785
Aug 14, 2024	60.27	61.15	59.49	59.56	59.56	-1.24%	880,458
Aug 13, 2024	58.95	60.48	58.74	60.31	60.31	2.81%	807,111
Aug 12, 2024	58.51	59.34	57.87	58.66	58.66	0.32%	686,987
Aug 9, 2024	57.49	58.84	57.10	58.47	58.47	2.02%	684,351
Aug 8, 2024	55.75	57.41	55.26	57.31	57.31	3.73%	519,856
Aug 7, 2024	56.81	57.31	55.06	55.25	55.25	-1.37%	957,710
Aug 6, 2024	55.04	56.93	54.51	56.02	56.02	3.03%	828,322
Aug 5, 2024	54.00	55.12	53.05	54.37	54.37	-2.82%	771,135
Aug 2, 2024	56.98	56.99	55.14	55.95	55.95	-3.73%	724,899
Aug 1, 2024	59.00	60.30	57.59	58.12	58.12	-1.67%	742,764