Birkenstock Holding plc (BIRK)
NYSE: BIRK · Real-Time Price · USD
41.69
-0.72 (-1.70%)
At close: Oct 28, 2025, 4:00 PM EDT
42.55
+0.86 (2.06%)
After-hours: Oct 28, 2025, 7:03 PM EDT

Birkenstock Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202542.1342.1341.3641.6941.69-1.70%1,313,959
Oct 27, 202542.2443.2542.1442.4142.411.02%845,664
Oct 24, 202542.9943.3941.9541.9841.98-2.60%1,277,736
Oct 23, 202542.9943.3342.5643.1043.100.26%1,350,591
Oct 22, 202542.6643.0742.2242.9942.990.82%1,856,699
Oct 21, 202541.2642.7041.0042.6442.642.92%1,840,021
Oct 20, 202542.1342.4841.4141.4341.43-1.22%1,848,420
Oct 17, 202541.9142.1541.4341.9441.94-0.92%2,562,622
Oct 16, 202543.6043.6041.9342.3342.33-0.77%2,442,817
Oct 15, 202542.8343.1842.2142.6642.660.07%2,410,390
Oct 14, 202541.8542.7841.6542.6342.630.12%1,709,715
Oct 13, 202542.3442.6941.7542.5842.580.76%1,987,950
Oct 10, 202543.5143.6142.1242.2642.26-2.87%2,694,507
Oct 9, 202544.1044.3342.9443.5143.51-1.45%2,833,830
Oct 8, 202544.2644.6244.0044.1544.15-0.11%2,701,252
Oct 7, 202545.9146.2044.1944.2044.20-2.79%2,104,919
Oct 6, 202546.1646.4345.1745.4745.47-1.17%1,667,782
Oct 3, 202546.5346.8045.7946.0146.01-0.56%1,775,224
Oct 2, 202546.0946.8145.3746.2746.270.11%3,663,167
Oct 1, 202545.0146.9645.0146.2246.222.14%3,556,940
Sep 30, 202544.9545.2944.3545.2545.251.25%2,284,954
Sep 29, 202545.5045.5443.9544.6944.69-0.49%2,219,847
Sep 26, 202545.5045.8144.5944.9144.91-1,908,590
Sep 25, 202546.2546.2543.1744.9144.91-0.95%4,817,938
Sep 24, 202546.0046.0744.6245.3445.34-1.67%2,994,070
Sep 23, 202546.8247.3345.2846.1146.11-1.07%2,319,268
Sep 22, 202547.3147.6546.5346.6146.61-2.20%2,484,720
Sep 19, 202546.5347.9546.4847.6647.663.63%2,917,625
Sep 18, 202546.0446.2545.6445.9945.990.77%1,561,738
Sep 17, 202545.7346.3145.2545.6445.64-0.04%1,937,309
Sep 16, 202545.8146.0644.6745.6645.66-0.93%3,333,017
Sep 15, 202546.4047.1045.9346.0946.09-0.37%2,273,693
Sep 12, 202546.7247.2446.0846.2646.26-2.41%2,283,475
Sep 11, 202547.0047.8646.9747.4047.401.11%1,407,248
Sep 10, 202547.6148.0046.5746.8846.88-1.03%2,068,505
Sep 9, 202548.5448.8547.2147.3747.37-3.09%1,956,453
Sep 8, 202550.3051.0048.4648.8848.88-2.61%1,887,783
Sep 5, 202550.9551.3750.1350.1950.19-0.85%1,183,743
Sep 4, 202549.5550.7649.2150.6250.621.95%1,181,500
Sep 3, 202550.5650.9849.6249.6549.65-1.61%1,094,351
Sep 2, 202551.4451.9950.0150.4650.46-3.20%1,881,998
Aug 29, 202552.4152.8951.8052.1352.13-0.61%1,197,114
Aug 28, 202552.3552.8451.9952.4552.450.61%1,423,689
Aug 27, 202552.2452.7451.8252.1352.130.48%1,609,920
Aug 26, 202552.8353.3151.7851.8851.88-1.44%1,104,292
Aug 25, 202553.3353.5352.4352.6452.64-1.42%1,096,465
Aug 22, 202550.6653.5350.6653.4053.405.45%1,938,899
Aug 21, 202549.7550.6749.4150.6450.641.12%1,416,906
Aug 20, 202549.9350.3049.6050.0850.08-0.10%1,296,813
Aug 19, 202550.6150.9649.7850.1350.13-0.75%1,739,944