Birkenstock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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