Birkenstock Holding plc (BIRK)

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	43.76	43.91	42.38	42.97	42.97	-1.81%	2,395,560
Dec 3, 2025	42.21	43.89	42.18	43.76	43.76	3.18%	2,294,477
Dec 2, 2025	43.71	43.95	41.99	42.41	42.41	-2.77%	2,050,175
Dec 1, 2025	43.13	44.50	42.97	43.62	43.62	0.67%	2,014,538
Nov 28, 2025	43.80	44.00	43.32	43.33	43.33	-0.41%	685,973
Nov 26, 2025	42.42	43.83	42.42	43.51	43.51	2.45%	1,621,091
Nov 25, 2025	40.75	42.53	40.55	42.47	42.47	4.30%	1,722,973
Nov 24, 2025	41.07	41.37	40.65	40.72	40.72	-0.78%	2,009,400
Nov 21, 2025	40.68	41.50	40.52	41.04	41.04	0.96%	2,442,629
Nov 20, 2025	40.56	41.47	40.37	40.65	40.65	0.82%	1,663,000
Nov 19, 2025	39.41	40.44	39.34	40.32	40.32	1.46%	1,046,109
Nov 18, 2025	39.08	39.96	38.94	39.74	39.74	0.56%	1,870,081
Nov 17, 2025	39.90	40.48	39.40	39.52	39.52	-1.54%	1,946,691
Nov 14, 2025	39.93	41.32	39.64	40.14	40.14	-0.57%	2,146,452
Nov 13, 2025	41.16	42.11	40.08	40.37	40.37	-2.56%	2,132,900
Nov 12, 2025	40.27	41.97	40.14	41.43	41.43	5.45%	3,768,809
Nov 11, 2025	39.40	39.65	38.98	39.29	39.29	0.61%	1,127,363
Nov 10, 2025	39.05	39.33	38.37	39.05	39.05	0.64%	1,930,783
Nov 7, 2025	39.04	39.62	38.28	38.80	38.80	-0.61%	1,329,306
Nov 6, 2025	38.76	39.18	38.16	39.04	39.04	-0.48%	1,831,450
Nov 5, 2025	39.51	39.76	38.79	39.23	39.23	-0.66%	1,579,343
Nov 4, 2025	39.23	39.75	39.00	39.49	39.49	0.33%	1,941,948
Nov 3, 2025	40.11	40.28	38.83	39.36	39.36	-1.38%	1,888,676
Oct 31, 2025	40.00	40.82	39.57	39.91	39.91	-0.80%	1,669,250
Oct 30, 2025	40.00	40.93	39.65	40.23	40.23	0.27%	1,503,228
Oct 29, 2025	41.46	41.54	40.03	40.12	40.12	-3.77%	1,801,482
Oct 28, 2025	42.13	42.13	41.36	41.69	41.69	-1.70%	1,313,959

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.