Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	43.82	44.50	42.87	43.87	-	-2.66%	1,156,413
May 29, 2026	44.73	45.53	44.08	45.07	45.07	2.27%	2,769,026
May 28, 2026	43.73	44.96	42.85	44.07	44.07	2.99%	2,211,966
May 27, 2026	43.87	44.76	42.07	42.79	42.79	-1.72%	3,420,982
May 26, 2026	41.63	43.58	41.28	43.54	43.54	5.22%	3,310,636
May 22, 2026	39.67	41.85	38.69	41.38	41.38	4.31%	4,468,646
May 21, 2026	36.74	40.18	36.27	39.67	39.67	19.45%	8,180,048
May 20, 2026	32.26	33.44	31.83	33.21	33.21	2.18%	1,949,492
May 19, 2026	31.87	33.27	31.60	32.50	32.50	1.18%	2,592,026
May 18, 2026	31.50	32.57	31.34	32.12	32.12	2.98%	2,308,544
May 15, 2026	34.00	34.13	31.12	31.19	31.19	-8.61%	5,544,930
May 14, 2026	33.65	34.70	33.21	34.13	34.13	3.21%	3,455,422
May 13, 2026	36.75	37.64	32.44	33.07	33.07	-12.86%	8,934,602
May 12, 2026	38.50	38.70	37.70	37.95	37.95	-3.07%	2,389,088
May 11, 2026	39.34	39.99	38.74	39.15	39.15	-0.48%	2,055,541
May 8, 2026	39.63	40.09	38.61	39.34	39.34	0.77%	1,533,885
May 7, 2026	39.84	40.89	39.00	39.04	39.04	-1.41%	1,712,078
May 6, 2026	38.40	40.31	38.40	39.60	39.60	5.83%	2,090,159
May 5, 2026	37.23	37.86	36.78	37.42	37.42	1.35%	1,614,531
May 4, 2026	38.38	38.81	36.91	36.92	36.92	-4.62%	1,583,401
May 1, 2026	39.28	39.79	38.36	38.71	38.71	-0.08%	1,900,598
Apr 30, 2026	37.35	39.49	37.12	38.74	38.74	3.31%	1,828,869
Apr 29, 2026	38.69	38.87	37.38	37.50	37.50	-4.07%	1,939,140
Apr 28, 2026	39.70	39.82	38.77	39.09	39.09	-0.81%	1,759,823
Apr 27, 2026	39.32	39.97	39.07	39.41	39.41	0.03%	1,344,777
Apr 24, 2026	40.44	40.75	39.16	39.40	39.40	-3.10%	1,524,346
Apr 23, 2026	40.64	41.33	40.00	40.66	40.66	-0.64%	2,080,347
Apr 22, 2026	41.63	42.15	40.65	40.92	40.92	-1.94%	2,722,010
Apr 21, 2026	41.82	42.89	41.38	41.73	41.73	-0.17%	1,970,586
Apr 20, 2026	39.41	41.98	38.96	41.80	41.80	5.72%	1,946,267
Apr 17, 2026	38.69	39.69	38.23	39.54	39.54	5.69%	2,679,771
Apr 16, 2026	38.29	38.45	37.33	37.41	37.41	-1.06%	2,417,365
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%	2,753,046
Apr 13, 2026	37.84	38.97	37.20	38.91	38.91	2.31%	1,742,093
Apr 10, 2026	38.61	38.83	37.80	38.03	38.03	-1.78%	1,388,322
Apr 9, 2026	36.45	38.90	36.24	38.72	38.72	4.79%	2,217,212
Apr 8, 2026	37.01	37.95	36.81	36.95	36.95	6.58%	2,418,421
Apr 7, 2026	34.83	35.19	34.32	34.67	34.67	-1.48%	1,188,777
Apr 6, 2026	34.15	35.25	33.70	35.19	35.19	1.65%	1,413,587
Apr 2, 2026	34.40	35.75	34.02	34.62	34.62	-3.05%	1,283,097
Apr 1, 2026	35.60	36.49	35.35	35.71	35.71	-0.33%	1,920,141
Mar 31, 2026	35.11	36.50	34.77	35.83	35.83	5.17%	1,782,040
Mar 30, 2026	34.70	35.36	33.95	34.07	34.07	-0.35%	1,992,800
Mar 27, 2026	34.91	35.02	33.56	34.19	34.19	-2.92%	2,100,531
Mar 26, 2026	35.97	36.91	35.04	35.22	35.22	-3.16%	1,738,870
Mar 25, 2026	37.10	37.58	35.40	36.37	36.37	-0.30%	1,451,196
Mar 24, 2026	35.14	36.74	34.75	36.48	36.48	3.26%	2,339,992
Mar 23, 2026	34.35	35.68	34.14	35.33	35.33	5.97%	2,221,280
Mar 20, 2026	34.89	34.91	33.06	33.34	33.34	-4.88%	3,416,383