Birkenstock Holding plc (BIRK)

NYSE: BIRK · Real-Time Price · USD

30.69

-0.87 (-2.76%)

At close: Sep 10, 2026, 4:00 PM EDT

30.84

+0.15 (0.49%)

Pre-market: Sep 11, 2026, 4:24 AM EDT

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	35.16	36.00	34.78	34.91	34.91	-2.08%	3,830,428
Aug 28, 2026	35.51	36.29	35.51	35.65	35.65	0.96%	1,501,175
Aug 27, 2026	36.30	37.00	35.11	35.31	35.31	-2.40%	2,406,291
Aug 26, 2026	35.30	36.36	35.01	36.18	36.18	2.52%	2,720,216
Aug 25, 2026	35.38	36.07	34.70	35.29	35.29	-0.03%	2,308,187
Aug 24, 2026	36.12	36.35	34.76	35.30	35.30	-0.95%	2,666,449
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