Birkenstock Holding plc (BIRK)

NYSE: BIRK · Real-Time Price · USD

32.32

-0.46 (-1.40%)

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

32.04

-0.28 (-0.87%)

Pre-market: Oct 22, 2026, 4:01 AM EDT

Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,066,204
Oct 19, 2026	33.50	33.74	32.50	32.71	32.71	-3.37%	4,737,049
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
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