Birkenstock Holding plc (BIRK)

NYSE: BIRK · Real-Time Price · USD

38.72

-1.77 (-4.37%)

At close: Jul 31, 2026, 4:00 PM EDT

38.70

-0.02 (-0.05%)

After-hours: Jul 31, 2026, 7:54 PM EDT

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	45.00	45.10	43.88	43.95	43.95	-2.77%	2,361,173
Jun 9, 2026	44.78	45.72	43.84	45.20	45.20	3.53%	1,956,284
Jun 8, 2026	42.90	44.10	42.35	43.66	43.66	3.12%	2,079,108
Jun 5, 2026	42.45	43.09	41.61	42.34	42.34	-1.51%	2,061,486
Jun 4, 2026	42.91	43.25	41.98	42.99	42.99	1.85%	1,804,198
Jun 3, 2026	42.60	43.33	41.59	42.21	42.21	-2.76%	3,792,376
Jun 2, 2026	43.99	44.60	42.94	43.41	43.41	-3.32%	2,492,029
Jun 1, 2026	43.82	44.90	42.87	44.90	44.90	-0.38%	2,242,459
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