Birkenstock Holding plc (BIRK)
NYSE: BIRK · Real-Time Price · USD
48.88
-1.31 (-2.61%)
At close: Sep 8, 2025, 4:00 PM
48.80
-0.08 (-0.16%)
After-hours: Sep 8, 2025, 7:33 PM EDT
Birkenstock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 50.30 | 51.00 | 48.46 | 48.88 | 48.88 | -2.61% | 1,887,783 |
| Sep 5, 2025 | 50.95 | 51.37 | 50.13 | 50.19 | 50.19 | -0.85% | 1,183,743 |
| Sep 4, 2025 | 49.55 | 50.76 | 49.21 | 50.62 | 50.62 | 1.95% | 1,181,500 |
| Sep 3, 2025 | 50.56 | 50.98 | 49.62 | 49.65 | 49.65 | -1.61% | 1,094,351 |
| Sep 2, 2025 | 51.44 | 51.99 | 50.01 | 50.46 | 50.46 | -3.20% | 1,881,998 |
| Aug 29, 2025 | 52.41 | 52.89 | 51.80 | 52.13 | 52.13 | -0.61% | 1,197,114 |
| Aug 28, 2025 | 52.35 | 52.84 | 51.99 | 52.45 | 52.45 | 0.61% | 1,423,689 |
| Aug 27, 2025 | 52.24 | 52.74 | 51.82 | 52.13 | 52.13 | 0.48% | 1,609,920 |
| Aug 26, 2025 | 52.83 | 53.31 | 51.78 | 51.88 | 51.88 | -1.44% | 1,104,292 |
| Aug 25, 2025 | 53.33 | 53.53 | 52.43 | 52.64 | 52.64 | -1.42% | 1,096,465 |
| Aug 22, 2025 | 50.66 | 53.53 | 50.66 | 53.40 | 53.40 | 5.45% | 1,938,899 |
| Aug 21, 2025 | 49.75 | 50.67 | 49.41 | 50.64 | 50.64 | 1.12% | 1,416,906 |
| Aug 20, 2025 | 49.93 | 50.30 | 49.60 | 50.08 | 50.08 | -0.10% | 1,296,813 |
| Aug 19, 2025 | 50.61 | 50.96 | 49.78 | 50.13 | 50.13 | -0.75% | 1,739,944 |
| Aug 18, 2025 | 49.80 | 50.79 | 49.50 | 50.51 | 50.51 | 1.43% | 2,718,094 |
| Aug 15, 2025 | 49.50 | 49.84 | 48.34 | 49.80 | 49.80 | 2.87% | 2,651,678 |
| Aug 14, 2025 | 48.71 | 50.48 | 47.57 | 48.41 | 48.41 | -3.62% | 5,925,753 |
| Aug 13, 2025 | 49.98 | 50.79 | 49.33 | 50.23 | 50.23 | 2.22% | 3,839,735 |
| Aug 12, 2025 | 48.83 | 49.37 | 48.07 | 49.14 | 49.14 | 3.37% | 1,700,621 |
| Aug 11, 2025 | 48.44 | 48.99 | 47.50 | 47.54 | 47.54 | -1.37% | 1,895,744 |
| Aug 8, 2025 | 48.40 | 48.91 | 47.97 | 48.20 | 48.20 | -0.64% | 1,235,735 |
| Aug 7, 2025 | 49.12 | 49.98 | 48.12 | 48.51 | 48.51 | -1.70% | 1,695,690 |
| Aug 6, 2025 | 49.71 | 50.13 | 49.34 | 49.35 | 49.35 | -0.72% | 1,573,795 |
| Aug 5, 2025 | 50.33 | 50.71 | 49.59 | 49.71 | 49.71 | -1.11% | 1,190,374 |
| Aug 4, 2025 | 49.99 | 50.40 | 49.37 | 50.27 | 50.27 | 2.30% | 867,158 |
| Aug 1, 2025 | 49.74 | 49.77 | 48.35 | 49.14 | 49.14 | -1.90% | 2,488,282 |
| Jul 31, 2025 | 51.31 | 51.49 | 49.76 | 50.09 | 50.09 | -3.86% | 1,891,557 |
| Jul 30, 2025 | 51.92 | 52.55 | 51.58 | 52.10 | 52.10 | 0.75% | 2,569,624 |
| Jul 29, 2025 | 51.25 | 52.11 | 50.66 | 51.71 | 51.71 | 1.09% | 1,351,846 |
| Jul 28, 2025 | 52.81 | 53.08 | 51.12 | 51.15 | 51.15 | -2.96% | 1,605,116 |
| Jul 25, 2025 | 52.63 | 53.11 | 52.00 | 52.71 | 52.71 | 1.62% | 2,136,594 |
| Jul 24, 2025 | 52.56 | 52.56 | 51.41 | 51.87 | 51.87 | 1.59% | 2,006,754 |
| Jul 23, 2025 | 50.10 | 51.40 | 49.74 | 51.06 | 51.06 | 2.67% | 2,328,323 |
| Jul 22, 2025 | 49.26 | 49.81 | 48.74 | 49.73 | 49.73 | 0.93% | 1,433,994 |
| Jul 21, 2025 | 50.04 | 50.13 | 48.94 | 49.27 | 49.27 | -0.87% | 1,371,304 |
| 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 |