Birkenstock Holding plc (BIRK)
NYSE: BIRK · Real-Time Price · USD
44.15
-0.05 (-0.11%)
At close: Oct 8, 2025, 4:00 PM EDT
44.15
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Birkenstock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 44.26 | 44.62 | 44.00 | 44.29 | - | 0.19% | 1,601,086 |
| Oct 7, 2025 | 45.91 | 46.20 | 44.19 | 44.20 | 44.20 | -2.79% | 2,104,919 |
| Oct 6, 2025 | 46.16 | 46.43 | 45.17 | 45.47 | 45.47 | -1.17% | 1,667,782 |
| Oct 3, 2025 | 46.53 | 46.80 | 45.79 | 46.01 | 46.01 | -0.56% | 1,775,224 |
| Oct 2, 2025 | 46.09 | 46.81 | 45.37 | 46.27 | 46.27 | 0.11% | 3,663,167 |
| Oct 1, 2025 | 45.01 | 46.96 | 45.01 | 46.22 | 46.22 | 2.14% | 3,556,940 |
| Sep 30, 2025 | 44.95 | 45.29 | 44.35 | 45.25 | 45.25 | 1.25% | 2,284,954 |
| Sep 29, 2025 | 45.50 | 45.54 | 43.95 | 44.69 | 44.69 | -0.49% | 2,219,847 |
| Sep 26, 2025 | 45.50 | 45.81 | 44.59 | 44.91 | 44.91 | - | 1,908,590 |
| Sep 25, 2025 | 46.25 | 46.25 | 43.17 | 44.91 | 44.91 | -0.95% | 4,817,938 |
| Sep 24, 2025 | 46.00 | 46.07 | 44.62 | 45.34 | 45.34 | -1.67% | 2,994,070 |
| Sep 23, 2025 | 46.82 | 47.33 | 45.28 | 46.11 | 46.11 | -1.07% | 2,319,268 |
| Sep 22, 2025 | 47.31 | 47.65 | 46.53 | 46.61 | 46.61 | -2.20% | 2,484,720 |
| Sep 19, 2025 | 46.53 | 47.95 | 46.48 | 47.66 | 47.66 | 3.63% | 2,917,625 |
| Sep 18, 2025 | 46.04 | 46.25 | 45.64 | 45.99 | 45.99 | 0.77% | 1,561,738 |
| Sep 17, 2025 | 45.73 | 46.31 | 45.25 | 45.64 | 45.64 | -0.04% | 1,937,309 |
| Sep 16, 2025 | 45.81 | 46.06 | 44.67 | 45.66 | 45.66 | -0.93% | 3,333,017 |
| Sep 15, 2025 | 46.40 | 47.10 | 45.93 | 46.09 | 46.09 | -0.37% | 2,273,693 |
| Sep 12, 2025 | 46.72 | 47.24 | 46.08 | 46.26 | 46.26 | -2.41% | 2,283,475 |
| Sep 11, 2025 | 47.00 | 47.86 | 46.97 | 47.40 | 47.40 | 1.11% | 1,407,248 |
| Sep 10, 2025 | 47.61 | 48.00 | 46.57 | 46.88 | 46.88 | -1.03% | 2,068,505 |
| Sep 9, 2025 | 48.54 | 48.85 | 47.21 | 47.37 | 47.37 | -3.09% | 1,956,453 |
| 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 |