Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	38.50	38.70	37.70	38.10	-	-2.68%	774,283
May 11, 2026	39.34	39.99	38.74	39.15	39.15	-0.48%	2,054,015
May 8, 2026	39.63	40.09	38.61	39.34	39.34	0.77%	1,532,677
May 7, 2026	39.84	40.89	39.00	39.04	39.04	-1.41%	1,710,103
May 6, 2026	38.40	40.31	38.40	39.60	39.60	5.83%	2,089,938
May 5, 2026	37.23	37.86	36.78	37.42	37.42	1.35%	1,614,473
May 4, 2026	38.38	38.81	36.91	36.92	36.92	-4.62%	1,583,028
May 1, 2026	39.28	39.79	38.36	38.71	38.71	-0.08%	1,895,270
Apr 30, 2026	37.35	39.49	37.12	38.74	38.74	3.31%	1,827,623
Apr 29, 2026	38.69	38.87	37.38	37.50	37.50	-4.07%	1,920,065
Apr 28, 2026	39.70	39.82	38.77	39.09	39.09	-0.81%	1,751,621
Apr 27, 2026	39.32	39.97	39.07	39.41	39.41	0.03%	1,295,842
Apr 24, 2026	40.44	40.75	39.16	39.40	39.40	-3.10%	1,408,332
Apr 23, 2026	40.64	41.33	40.00	40.66	40.66	-0.64%	2,080,221
Apr 22, 2026	41.63	42.15	40.65	40.92	40.92	-1.94%	2,716,959
Apr 21, 2026	41.82	42.89	41.38	41.73	41.73	-0.17%	1,970,403
Apr 20, 2026	39.41	41.98	38.96	41.80	41.80	5.72%	1,945,952
Apr 17, 2026	38.69	39.69	38.23	39.54	39.54	5.69%	2,678,687
Apr 16, 2026	38.29	38.45	37.33	37.41	37.41	-1.06%	2,417,364
Apr 15, 2026	38.25	38.25	36.46	37.81	37.81	0.48%	3,552,109
Apr 14, 2026	39.75	40.12	37.53	37.63	37.63	-3.29%	2,750,606
Apr 13, 2026	37.84	38.97	37.20	38.91	38.91	2.31%	1,741,012
Apr 10, 2026	38.61	38.83	37.80	38.03	38.03	-1.78%	1,387,946
Apr 9, 2026	36.45	38.90	36.24	38.72	38.72	4.79%	2,216,339
Apr 8, 2026	37.01	37.95	36.81	36.95	36.95	6.58%	2,418,408
Apr 7, 2026	34.83	35.19	34.32	34.67	34.67	-1.48%	1,187,522
Apr 6, 2026	34.15	35.25	33.70	35.19	35.19	1.65%	1,413,583
Apr 2, 2026	34.40	35.75	34.02	34.62	34.62	-3.05%	1,280,266
Apr 1, 2026	35.60	36.49	35.35	35.71	35.71	-0.33%	1,920,039
Mar 31, 2026	35.11	36.50	34.77	35.83	35.83	5.17%	1,781,387
Mar 30, 2026	34.70	35.36	33.95	34.07	34.07	-0.35%	1,990,287
Mar 27, 2026	34.91	35.02	33.56	34.19	34.19	-2.92%	2,099,990
Mar 26, 2026	35.97	36.91	35.04	35.22	35.22	-3.16%	1,738,761
Mar 25, 2026	37.10	37.58	35.40	36.37	36.37	-0.30%	1,446,726
Mar 24, 2026	35.14	36.74	34.75	36.48	36.48	3.26%	2,330,017
Mar 23, 2026	34.35	35.68	34.14	35.33	35.33	5.97%	2,221,154
Mar 20, 2026	34.89	34.91	33.06	33.34	33.34	-4.88%	3,400,072
Mar 19, 2026	35.78	36.11	34.28	35.05	35.05	-4.39%	4,010,431
Mar 18, 2026	36.90	37.50	35.96	36.66	36.66	-1.56%	3,062,049
Mar 17, 2026	38.10	38.41	37.21	37.24	37.24	-1.51%	1,499,101
Mar 16, 2026	37.45	38.58	37.45	37.81	37.81	1.02%	1,957,391
Mar 13, 2026	36.60	37.48	36.14	37.43	37.43	3.60%	2,038,015
Mar 12, 2026	36.50	37.09	35.70	36.13	36.13	-1.55%	2,777,669
Mar 11, 2026	38.16	38.16	36.21	36.70	36.70	-3.65%	2,016,044
Mar 10, 2026	37.70	38.67	37.35	38.09	38.09	0.61%	1,808,211
Mar 9, 2026	37.55	38.13	36.14	37.86	37.86	-0.63%	1,789,147
Mar 6, 2026	39.76	39.76	38.00	38.10	38.10	-5.20%	2,072,552
Mar 5, 2026	41.15	41.33	39.88	40.19	40.19	-3.06%	1,453,463
Mar 4, 2026	41.26	41.83	40.63	41.46	41.46	0.29%	2,103,427
Mar 3, 2026	41.34	41.56	39.43	41.34	41.34	-2.78%	2,579,990