Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	57.85	58.25	57.20	58.13	58.13	2.92%	845,177
Jan 14, 2025	56.89	57.61	55.49	56.48	56.48	-0.32%	966,913
Jan 13, 2025	56.45	56.89	55.02	56.66	56.66	0.11%	1,122,578
Jan 10, 2025	56.59	58.62	55.77	56.60	56.60	-1.97%	1,710,303
Jan 8, 2025	57.39	58.29	56.62	57.74	57.74	0.42%	814,936
Jan 7, 2025	58.44	58.71	57.01	57.50	57.50	-0.10%	1,367,201
Jan 6, 2025	56.76	57.83	56.29	57.56	57.56	2.26%	1,433,838
Jan 3, 2025	57.65	58.18	55.90	56.29	56.29	-1.75%	891,378
Jan 2, 2025	57.08	57.98	56.33	57.29	57.29	1.11%	1,254,206
Dec 31, 2024	57.69	57.86	56.55	56.66	56.66	-1.79%	1,125,668
Dec 30, 2024	57.96	58.50	57.43	57.69	57.69	-2.42%	1,067,445
Dec 27, 2024	59.87	60.31	58.56	59.12	59.12	-1.86%	878,111
Dec 26, 2024	59.35	60.58	59.35	60.24	60.24	0.15%	800,600
Dec 24, 2024	59.91	60.29	59.19	60.15	60.15	0.37%	491,988
Dec 23, 2024	60.79	61.12	59.76	59.93	59.93	-0.78%	1,940,095
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