Birkenstock Holding plc (BIRK)
NYSE: BIRK · Real-Time Price · USD
45.74
-1.45 (-3.07%)
At close: Mar 28, 2025, 4:00 PM
45.37
-0.37 (-0.81%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Birkenstock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.44 | 46.64 | 45.05 | 45.74 | 45.74 | -3.07% | 1,195,732 |
| Mar 27, 2025 | 46.31 | 47.54 | 44.88 | 47.19 | 47.19 | 0.79% | 1,193,759 |
| Mar 26, 2025 | 47.35 | 47.63 | 45.49 | 46.82 | 46.82 | -0.74% | 1,705,704 |
| Mar 25, 2025 | 47.75 | 47.88 | 46.94 | 47.17 | 47.17 | -0.55% | 1,044,893 |
| Mar 24, 2025 | 46.20 | 47.48 | 45.87 | 47.43 | 47.43 | 4.77% | 1,358,023 |
| Mar 21, 2025 | 44.79 | 45.64 | 43.78 | 45.27 | 45.27 | 0.24% | 883,162 |
| Mar 20, 2025 | 45.61 | 46.69 | 45.00 | 45.16 | 45.16 | -1.85% | 1,236,411 |
| Mar 19, 2025 | 43.92 | 46.39 | 43.75 | 46.01 | 46.01 | 5.36% | 1,866,883 |
| Mar 18, 2025 | 43.74 | 43.96 | 42.20 | 43.67 | 43.67 | -1.36% | 1,921,793 |
| Mar 17, 2025 | 43.87 | 44.59 | 43.56 | 44.27 | 44.27 | 1.44% | 2,938,021 |
| Mar 14, 2025 | 45.63 | 45.63 | 43.46 | 43.64 | 43.64 | -0.59% | 1,965,404 |
| Mar 13, 2025 | 46.25 | 46.48 | 43.77 | 43.90 | 43.90 | -5.37% | 1,691,288 |
| Mar 12, 2025 | 45.72 | 46.73 | 45.45 | 46.39 | 46.39 | 3.36% | 2,727,066 |
| Mar 11, 2025 | 43.43 | 45.34 | 43.22 | 44.88 | 44.88 | 3.15% | 2,449,372 |
| Mar 10, 2025 | 44.82 | 45.59 | 42.83 | 43.51 | 43.51 | -4.69% | 2,396,186 |
| Mar 7, 2025 | 46.68 | 47.07 | 43.79 | 45.65 | 45.65 | -2.79% | 2,909,622 |
| Mar 6, 2025 | 46.89 | 48.33 | 46.74 | 46.96 | 46.96 | -1.78% | 2,033,401 |
| Mar 5, 2025 | 48.18 | 48.90 | 46.71 | 47.81 | 47.81 | 1.85% | 1,076,484 |
| Mar 4, 2025 | 47.07 | 47.99 | 45.59 | 46.94 | 46.94 | -2.33% | 1,381,603 |
| Mar 3, 2025 | 49.61 | 50.54 | 47.49 | 48.06 | 48.06 | -2.87% | 952,635 |
| Feb 28, 2025 | 48.98 | 50.31 | 48.46 | 49.48 | 49.48 | 0.65% | 1,437,375 |
| Feb 27, 2025 | 50.24 | 51.28 | 49.03 | 49.16 | 49.16 | -3.11% | 1,735,376 |
| Feb 26, 2025 | 51.10 | 52.87 | 50.45 | 50.74 | 50.74 | -0.22% | 1,410,880 |
| Feb 25, 2025 | 51.15 | 51.82 | 50.37 | 50.85 | 50.85 | -1.42% | 1,320,168 |
| Feb 24, 2025 | 51.87 | 52.71 | 51.37 | 51.58 | 51.58 | -0.42% | 1,179,677 |
| Feb 21, 2025 | 53.21 | 53.93 | 51.70 | 51.80 | 51.80 | -4.11% | 2,092,537 |
| Feb 20, 2025 | 53.51 | 55.36 | 50.68 | 54.02 | 54.02 | -1.23% | 3,865,891 |
| Feb 19, 2025 | 54.75 | 55.46 | 53.82 | 54.69 | 54.69 | -0.51% | 3,152,794 |
| Feb 18, 2025 | 55.77 | 56.55 | 54.09 | 54.97 | 54.97 | -0.51% | 2,499,743 |
| Feb 14, 2025 | 56.70 | 56.92 | 54.92 | 55.25 | 55.25 | -2.93% | 1,140,526 |
| Feb 13, 2025 | 56.69 | 57.67 | 56.13 | 56.92 | 56.92 | 1.43% | 1,305,324 |
| Feb 12, 2025 | 54.76 | 56.97 | 54.30 | 56.12 | 56.12 | 1.65% | 1,598,048 |
| Feb 11, 2025 | 55.77 | 56.90 | 55.16 | 55.21 | 55.21 | -2.25% | 1,411,315 |
| Feb 10, 2025 | 55.83 | 56.71 | 55.33 | 56.48 | 56.48 | 1.62% | 1,392,958 |
| Feb 7, 2025 | 56.81 | 57.58 | 55.31 | 55.58 | 55.58 | -2.27% | 1,130,646 |
| Feb 6, 2025 | 57.33 | 58.05 | 56.57 | 56.87 | 56.87 | 0.78% | 904,790 |
| Feb 5, 2025 | 56.48 | 57.17 | 55.67 | 56.43 | 56.43 | -0.14% | 1,077,896 |
| Feb 4, 2025 | 56.28 | 56.88 | 55.62 | 56.51 | 56.51 | 1.42% | 1,492,064 |
| Feb 3, 2025 | 57.30 | 57.97 | 55.55 | 55.72 | 55.72 | -5.78% | 2,448,818 |
| Jan 31, 2025 | 61.58 | 62.50 | 58.84 | 59.14 | 59.14 | -4.87% | 1,593,237 |
| Jan 30, 2025 | 61.34 | 62.66 | 61.34 | 62.17 | 62.17 | 1.40% | 1,613,083 |
| Jan 29, 2025 | 60.73 | 62.45 | 60.62 | 61.31 | 61.31 | 0.84% | 2,238,640 |
| Jan 28, 2025 | 58.23 | 61.09 | 58.23 | 60.80 | 60.80 | 4.49% | 1,677,284 |
| Jan 27, 2025 | 58.91 | 60.33 | 57.99 | 58.19 | 58.19 | -2.76% | 1,824,967 |
| Jan 24, 2025 | 58.70 | 60.51 | 58.67 | 59.84 | 59.84 | 2.03% | 1,179,056 |
| Jan 23, 2025 | 58.27 | 58.92 | 57.37 | 58.65 | 58.65 | 0.26% | 993,965 |
| Jan 22, 2025 | 59.25 | 59.39 | 57.61 | 58.50 | 58.50 | -0.81% | 1,535,765 |
| Jan 21, 2025 | 59.20 | 60.50 | 58.33 | 58.98 | 58.98 | -1.59% | 2,216,031 |
| Jan 17, 2025 | 58.13 | 60.62 | 57.96 | 59.93 | 59.93 | 3.60% | 1,681,311 |
| Jan 16, 2025 | 58.73 | 59.38 | 57.31 | 57.85 | 57.85 | -0.48% | 983,948 |