Birkenstock Holding plc (BIRK)

NYSE: BIRK · Real-Time Price · USD

37.27

-1.45 (-3.74%)

At close: Nov 10, 2026, 4:00 PM EST

37.27

0.00 (0.00%)

Pre-market: Nov 11, 2026, 4:09 AM EST

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	38.05	38.23	36.95	37.27	37.27	-3.74%	1,053,616
Nov 9, 2026	37.83	39.15	37.54	38.72	38.72	3.75%	1,778,959
Nov 6, 2026	36.34	37.47	36.11	37.32	37.32	0.59%	1,686,981
Nov 5, 2026	37.34	37.96	36.16	37.10	37.10	-0.46%	1,661,849
Nov 4, 2026	37.14	38.17	36.75	37.27	37.27	4.90%	2,637,880
Nov 3, 2026	35.41	35.66	34.97	35.53	35.53	-0.03%	1,258,277
Nov 2, 2026	33.81	35.77	33.71	35.54	35.54	6.31%	2,590,203
Oct 30, 2026	33.42	33.71	33.02	33.43	33.43	0.12%	1,454,890
Oct 29, 2026	32.23	33.52	32.06	33.39	33.39	5.70%	1,659,307
Oct 28, 2026	32.16	32.40	31.21	31.59	31.59	-2.08%	2,095,860
Oct 27, 2026	32.39	32.83	32.01	32.26	32.26	-1.07%	1,269,213
Oct 26, 2026	32.27	32.71	31.76	32.61	32.61	0.12%	1,967,709
Oct 23, 2026	32.70	33.29	32.41	32.57	32.57	-3.30%	1,860,562
Oct 22, 2026	31.73	33.80	31.58	33.68	33.68	4.21%	2,201,651
Oct 21, 2026	33.01	33.08	32.08	32.32	32.32	-1.40%	2,048,598
Oct 20, 2026	32.89	33.43	32.58	32.78	32.78	0.21%	3,068,432
Oct 19, 2026	33.50	33.74	32.50	32.71	32.71	-3.37%	4,750,269
Oct 16, 2026	36.10	36.57	33.73	33.85	33.85	-5.68%	2,728,004
Oct 15, 2026	34.10	36.01	34.07	35.89	35.89	5.81%	1,897,454
Oct 14, 2026	33.67	34.10	33.50	33.92	33.92	-0.76%	981,357
Oct 13, 2026	34.28	34.65	33.99	34.18	34.18	0.97%	1,154,594
Oct 12, 2026	33.72	34.10	33.11	33.85	33.85	0.59%	1,388,106
Oct 9, 2026	33.19	33.78	32.61	33.65	33.65	1.60%	884,282
Oct 8, 2026	33.00	33.33	32.27	33.12	33.12	-0.15%	1,250,222
Oct 7, 2026	33.50	33.69	33.00	33.17	33.17	-2.44%	974,395
Oct 6, 2026	34.05	34.10	33.45	34.00	34.00	0.68%	1,191,727
Oct 5, 2026	33.30	33.88	32.96	33.77	33.77	1.32%	1,964,782
Oct 2, 2026	33.18	33.72	32.64	33.33	33.33	1.09%	1,969,292
Oct 1, 2026	32.25	33.38	32.20	32.97	32.97	1.73%	1,819,454
Sep 30, 2026	32.95	33.22	32.10	32.41	32.41	-1.91%	1,727,477
Sep 29, 2026	33.23	33.25	32.20	33.04	33.04	0.21%	2,827,109
Sep 28, 2026	33.24	33.60	32.80	32.97	32.97	-1.88%	1,528,576
Sep 25, 2026	32.48	33.86	32.12	33.60	33.60	5.69%	3,687,787
Sep 24, 2026	31.25	31.81	31.16	31.79	31.79	1.18%	1,433,010
Sep 23, 2026	31.60	31.81	31.00	31.42	31.42	-0.82%	1,307,292
Sep 22, 2026	32.37	32.59	31.50	31.68	31.68	1.08%	2,235,742
Sep 21, 2026	30.80	31.47	30.44	31.34	31.34	2.55%	3,027,820
Sep 18, 2026	31.52	31.56	30.55	30.56	30.56	-1.96%	2,585,549
Sep 17, 2026	31.12	31.77	30.52	31.17	31.17	2.40%	2,667,545
Sep 16, 2026	30.36	31.05	29.96	30.44	30.44	1.43%	2,013,764
Sep 15, 2026	30.75	30.82	29.93	30.01	30.01	-2.12%	1,757,010
Sep 14, 2026	30.62	31.11	30.46	30.66	30.66	-1.51%	2,222,542
Sep 11, 2026	31.15	31.59	30.78	31.13	31.13	1.43%	1,663,785
Sep 10, 2026	31.45	31.65	30.25	30.69	30.69	-2.76%	3,215,652
Sep 9, 2026	32.32	32.46	31.43	31.56	31.56	-3.25%	3,050,951
Sep 8, 2026	34.00	34.41	32.53	32.62	32.62	-4.06%	2,153,251
Sep 4, 2026	33.70	34.58	33.54	34.00	34.00	0.15%	1,688,945
Sep 3, 2026	33.98	34.29	33.64	33.95	33.95	0.47%	2,009,058
Sep 2, 2026	34.28	35.19	33.65	33.79	33.79	-1.34%	1,401,823
Sep 1, 2026	34.52	34.84	33.95	34.25	34.25	-1.89%	1,637,526