Birkenstock Holding plc (BIRK)

NYSE: BIRK · Real-Time Price · USD

41.79

+0.57 (1.38%)

At close: Feb 18, 2026, 4:00 PM EST

42.56

+0.77 (1.85%)

After-hours: Feb 18, 2026, 7:00 PM EST

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	41.14	42.25	41.14	41.79	41.79	1.38%	2,022,804
Feb 17, 2026	40.19	41.51	39.95	41.22	41.22	3.57%	2,759,034
Feb 13, 2026	39.89	40.60	39.21	39.80	39.80	0.96%	2,099,800
Feb 12, 2026	38.86	40.13	37.92	39.42	39.42	-1.45%	5,151,952
Feb 11, 2026	39.66	40.99	39.66	40.00	40.00	-0.42%	2,927,200
Feb 10, 2026	39.60	40.69	39.05	40.17	40.17	3.99%	2,460,557
Feb 9, 2026	38.45	38.90	38.01	38.63	38.63	0.47%	1,781,910
Feb 6, 2026	37.16	38.60	37.16	38.45	38.45	3.11%	2,038,958
Feb 5, 2026	38.08	38.16	37.00	37.29	37.29	-2.94%	2,384,677
Feb 4, 2026	37.72	38.57	37.45	38.42	38.42	2.48%	2,937,172
Feb 3, 2026	37.12	37.91	36.64	37.49	37.49	0.89%	2,701,624
Feb 2, 2026	37.36	37.68	36.45	37.16	37.16	-1.59%	2,689,961
Jan 30, 2026	38.21	38.68	37.54	37.76	37.76	0.11%	2,450,361
Jan 29, 2026	38.00	38.00	37.04	37.72	37.72	0.40%	2,402,478
Jan 28, 2026	40.01	40.60	36.78	37.57	37.57	-2.14%	3,907,318
Jan 27, 2026	39.34	39.52	38.24	38.39	38.39	-2.91%	2,496,749
Jan 26, 2026	39.98	40.03	39.30	39.54	39.54	-0.03%	1,869,383
Jan 23, 2026	40.08	40.30	39.35	39.55	39.55	-1.71%	2,131,811
Jan 22, 2026	39.09	40.53	39.04	40.24	40.24	2.18%	2,364,916
Jan 21, 2026	37.59	39.47	37.50	39.38	39.38	6.00%	3,952,518
Jan 20, 2026	37.52	38.39	36.89	37.15	37.15	-3.43%	3,519,072
Jan 16, 2026	40.25	40.93	38.20	38.47	38.47	-5.27%	4,601,284
Jan 15, 2026	41.79	42.19	40.56	40.61	40.61	-4.13%	3,449,982
Jan 14, 2026	42.91	42.98	41.31	42.36	42.36	-0.77%	2,700,264
Jan 13, 2026	44.00	44.32	42.45	42.69	42.69	-0.70%	2,112,307
Jan 12, 2026	42.69	44.66	42.12	42.99	42.99	-1.08%	3,998,928
Jan 9, 2026	43.74	44.42	42.44	43.46	43.46	-1.45%	2,747,326
Jan 8, 2026	41.86	44.92	41.56	44.10	44.10	5.20%	3,491,674
Jan 7, 2026	42.60	42.93	41.35	41.92	41.92	-2.06%	2,682,071
Jan 6, 2026	41.75	43.07	41.40	42.80	42.80	2.49%	2,453,772
Jan 5, 2026	41.05	42.53	40.59	41.76	41.76	-0.02%	2,324,508
Jan 2, 2026	41.00	42.48	40.87	41.77	41.77	2.13%	1,775,862
Dec 31, 2025	41.37	41.51	40.68	40.90	40.90	-0.85%	1,492,113
Dec 30, 2025	41.19	41.59	40.85	41.25	41.25	0.12%	1,838,792
Dec 29, 2025	42.30	42.85	41.14	41.20	41.20	-2.74%	2,447,781
Dec 26, 2025	42.38	43.02	42.02	42.36	42.36	-0.21%	1,812,890
Dec 24, 2025	42.77	42.95	41.98	42.45	42.45	-0.56%	1,753,754
Dec 23, 2025	43.67	43.99	42.22	42.69	42.69	-2.71%	3,573,532
Dec 22, 2025	43.13	44.15	42.64	43.88	43.88	3.08%	3,497,473
Dec 19, 2025	40.83	42.62	40.07	42.57	42.57	3.48%	5,907,431
Dec 18, 2025	43.54	46.27	40.88	41.14	41.14	-11.34%	10,542,393
Dec 17, 2025	46.77	48.16	45.96	46.40	46.40	-1.84%	4,974,685
Dec 16, 2025	45.91	47.28	45.86	47.27	47.27	3.37%	2,878,338
Dec 15, 2025	46.00	46.09	45.23	45.73	45.73	0.48%	2,056,052
Dec 12, 2025	45.41	46.37	45.11	45.51	45.51	1.07%	1,793,624
Dec 11, 2025	44.04	45.47	44.00	45.03	45.03	0.83%	1,748,214
Dec 10, 2025	44.20	44.80	43.80	44.66	44.66	2.17%	1,881,874
Dec 9, 2025	42.40	44.20	42.40	43.71	43.71	2.58%	1,900,308
Dec 8, 2025	43.80	43.80	42.38	42.61	42.61	-3.38%	2,171,850
Dec 5, 2025	43.21	44.54	43.12	44.10	44.10	2.63%	1,827,210