Birkenstock Holding plc (BIRK)

NYSE: BIRK · Real-Time Price · USD

35.64

+1.09 (3.15%)

At close: Aug 21, 2026, 4:00 PM EDT

35.80

+0.16 (0.45%)

After-hours: Aug 21, 2026, 7:52 PM EDT

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.04	36.40	34.82	35.64	35.64	3.15%	4,143,715
Aug 20, 2026	36.00	36.00	34.52	34.55	34.55	-4.37%	2,913,163
Aug 19, 2026	37.50	37.66	36.11	36.13	36.13	-2.95%	3,388,604
Aug 18, 2026	38.07	38.33	37.23	37.23	37.23	-1.66%	2,398,563
Aug 17, 2026	39.48	39.62	37.79	37.86	37.86	-3.79%	3,471,855
Aug 14, 2026	39.75	40.41	39.09	39.35	39.35	-4.02%	14,373,732
Aug 13, 2026	43.07	43.90	40.65	41.00	41.00	11.59%	5,270,564
Aug 12, 2026	37.30	37.60	35.93	36.74	36.74	-1.95%	2,712,392
Aug 11, 2026	39.14	39.60	37.40	37.47	37.47	-5.66%	2,415,698
Aug 10, 2026	38.15	40.15	38.04	39.72	39.72	3.30%	1,990,188
Aug 7, 2026	37.48	38.71	37.00	38.45	38.45	3.36%	1,091,973
Aug 6, 2026	37.40	37.73	36.81	37.20	37.20	-0.75%	1,221,408
Aug 5, 2026	37.60	38.84	37.38	37.48	37.48	-1.00%	1,294,342
Aug 4, 2026	38.91	39.23	37.33	37.86	37.86	-2.62%	3,035,827
Aug 3, 2026	38.64	39.78	38.47	38.88	38.88	0.41%	1,541,821
Jul 31, 2026	40.90	41.27	38.46	38.72	38.72	-4.37%	2,521,381
Jul 30, 2026	41.08	41.39	40.25	40.49	40.49	-2.50%	1,004,951
Jul 29, 2026	41.16	42.69	41.16	41.53	41.53	-0.76%	1,036,486
Jul 28, 2026	42.01	43.05	41.17	41.85	41.85	0.72%	1,377,616
Jul 27, 2026	41.59	42.31	41.25	41.55	41.55	2.26%	919,653
Jul 24, 2026	40.35	42.02	40.35	40.63	40.63	0.05%	1,036,699
Jul 23, 2026	42.20	42.30	40.56	40.61	40.61	-5.49%	1,445,698
Jul 22, 2026	41.72	43.05	41.52	42.97	42.97	1.78%	1,100,243
Jul 21, 2026	43.80	43.80	42.01	42.22	42.22	-1.29%	990,217
Jul 20, 2026	43.22	43.80	42.57	42.77	42.77	-3.58%	1,692,111
Jul 17, 2026	44.76	45.77	43.78	44.36	44.36	0.11%	1,000,677
Jul 16, 2026	42.17	44.40	41.41	44.31	44.31	3.38%	1,215,853
Jul 15, 2026	44.30	44.88	42.72	42.86	42.86	-3.38%	1,641,806
Jul 14, 2026	45.00	45.30	43.62	44.36	44.36	-0.60%	936,446
Jul 13, 2026	46.30	46.94	44.61	44.63	44.63	-1.87%	1,727,855
Jul 10, 2026	45.69	46.61	45.37	45.48	45.48	0.35%	1,558,362
Jul 9, 2026	44.15	46.08	43.73	45.32	45.32	2.44%	1,369,337
Jul 8, 2026	44.69	45.13	43.41	44.24	44.24	-2.90%	1,038,609
Jul 7, 2026	45.96	46.45	45.20	45.56	45.56	-1.30%	786,647
Jul 6, 2026	46.00	46.30	44.67	46.16	46.16	0.37%	1,494,321
Jul 2, 2026	45.07	46.21	44.09	45.99	45.99	4.45%	1,506,249
Jul 1, 2026	43.33	44.34	42.68	44.03	44.03	2.32%	1,337,072
Jun 30, 2026	42.99	43.71	41.67	43.03	43.03	-0.88%	1,991,688
Jun 29, 2026	44.81	45.29	42.95	43.41	43.41	-2.27%	2,413,124
Jun 26, 2026	45.19	45.58	44.27	44.42	44.42	-0.22%	2,883,469
Jun 25, 2026	44.82	46.13	44.26	44.52	44.52	-1.26%	1,384,834
Jun 24, 2026	42.47	45.14	42.47	45.09	45.09	6.47%	2,298,232
Jun 23, 2026	42.74	43.68	42.12	42.35	42.35	-2.19%	1,725,845
Jun 22, 2026	45.49	45.68	43.18	43.30	43.30	-6.09%	2,068,905
Jun 18, 2026	46.75	48.84	46.10	46.11	46.11	-1.79%	3,746,656
Jun 17, 2026	48.51	50.04	46.95	46.95	46.95	-4.12%	3,189,401
Jun 16, 2026	48.15	49.56	47.82	48.97	48.97	2.17%	2,444,821
Jun 15, 2026	49.61	50.73	47.64	47.93	47.93	-1.68%	2,892,184
Jun 12, 2026	46.61	49.28	45.98	48.75	48.75	5.50%	3,864,162
Jun 11, 2026	44.00	46.63	43.61	46.21	46.21	5.14%	2,511,118